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 17 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 573 185 388 8,471 3,348 5,123 26
AAC AAC TECH (02018) 669 264 405 53,975 28,272 25,703 53
ACC ANHUI CONCH (00914) 2,197 1,947 250 23,853 11,363 12,490 32
AIA AIA (01299) 4,424 1,362 3,062 112,779 49,741 63,038 27
AIR AIR CHINA (00753) 927 661 266 29,011 15,968 13,043 46
AKS AKESO (09926) 2,957 1,709 1,248 15,314 8,571 6,743 75
ALB BABA (09988) 91,435 47,091 44,344 1,902,174 881,314 1,020,860 46
ALC ALUMINUM CORP OF CHINA (02600) 1,312 754 558 48,492 27,594 20,898 52
ALH ALI HEALTH (00241) 820 238 582 177,625 76,229 101,396 49
AMC CAM CSI300 (03188) 1,958 825 1,133 10,015 5,399 4,616 28
ANA ANTA SPORTS (02020) 4,339 2,754 1,585 205,485 119,073 86,412 32
BCM BANK OF COMM CO LTD (03328) 297 297 0 17,887 8,317 9,570 24
BEA BANK OF EAST ASIA (00023) 1,064 614 450 40,610 18,483 22,127 18
BIU BIDU (09888) 17,649 10,217 7,432 631,536 263,972 367,564 53
BLI BILIBILI (09626) 3,355 1,253 2,102 178,464 92,080 86,384 57
BOC BOC HK (HLDGS) LTD (02388) 927 663 264 50,546 22,752 27,794 24
BOM BEONE MEDICINES (06160) 1,534 730 804 23,733 10,534 13,199 42
BUD BUD APAC (01876) 1,416 1,174 242 20,539 7,826 12,713 36
BYD BYD COMPANY (01211) 20,988 9,574 11,414 434,824 184,393 250,431 40
BYE BYD ELECTRONIC (00285) 9,785 8,299 1,486 39,211 16,898 22,313 62
CAT CATL (03750) 9,133 4,903 4,230 147,272 67,163 80,109 47
CCC CHINA COMM CONS (01800) 559 296 263 47,205 32,055 15,150 22
CCE CHINA COAL (01898) 768 290 478 38,747 14,419 24,328 36
CDA CHINA CINDA (01359) 38 35 3 3,188 2,339 849 42
CGN CGN POWER (01816) 47 41 6 10,827 5,465 5,362 26
CHQ CHINA HONGQIAO (01378) 599 172 427 26,225 16,082 10,143 51
CHT CHINA MOBILE LTD (00941) 5,375 2,401 2,974 205,297 97,537 107,760 14
CHU CHINA UNICOM LTD (00762) 1,564 1,211 353 74,045 37,998 36,047 27
CIT CITIC (00267) 470 318 152 28,761 14,378 14,383 28
CKH CKH HOLDINGS (00001) 1,474 603 871 44,623 25,112 19,511 29
CKP CK ASSET (01113) 280 115 165 14,028 6,622 7,406 26
CLI CHINA LIFE INSURANCE (02628) 17,594 7,000 10,594 257,541 116,628 140,913 43
CLP CLP HOLDINGS LTD (00002) 420 215 205 10,324 5,664 4,660 17
CMB CM BANK (03968) 4,563 2,776 1,787 143,629 59,361 84,268 23
CNC CNOOC LTD (00883) 7,080 2,313 4,767 319,233 156,680 162,553 30
COL CHINA OVERSEAS (00688) 1,601 427 1,174 45,268 22,946 22,322 40
COS COSCO SHIP HOLD (01919) 1,121 592 529 18,134 7,369 10,765 31
CPA CATHAY PACIFIC AIRWAYS (00293) 455 339 116 33,619 19,306 14,313 29
CPC CHINA PETROL & CHEM COR (00386) 8,844 5,421 3,423 284,660 128,053 156,607 26
CPI CPIC (02601) 525 223 302 99,688 40,817 58,871 34
CRC CHINA RAIL CONS (01186) 699 170 529 17,678 8,225 9,453 27
CRG CHINA RAILWAY (00390) 707 115 592 29,956 12,634 17,322 30
CRL CHINA RES LAND (01109) 4,421 2,225 2,196 56,911 28,581 28,330 39
CRP CHINA RES POWER (00836) 575 249 326 14,826 6,916 7,910 28
CSA CSOP A50 ETF (02822) 257 80 177 4,880 2,012 2,868 26
CSE CHINA SHENHUA (01088) 3,005 2,107 898 62,630 28,815 33,815 29
CSP CSPC PHARMA (01093) 9,638 5,264 4,374 103,190 53,863 49,327 57
CTB CITIC BANK (00998) 89 69 20 18,513 8,724 9,789 23
CTC CHINA TELECOM CORP LTD (00728) 1,353 768 585 121,384 67,969 53,415 24
CTS CITIC SEC (06030) 845 571 274 38,293 20,409 17,884 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 41
GAC GAC GROUP (02238) 77 74 3 9,171 5,007 4,164 40
GAH GEELY AUTO (00175) 2,222 1,106 1,116 44,595 22,547 22,048 48
GHL XINYI GLASS (00868) 85 44 41 7,908 4,248 3,660 44
GLI GANFENG LITHIUM (01772) 4,101 2,986 1,115 103,653 63,742 39,911 62
GLX GALAXY ENT (00027) 2,245 1,371 874 71,039 31,370 39,669 31
GWM GWMOTOR (02333) 2,645 1,645 1,000 69,734 37,483 32,251 42
HCF HSCEI ETF (02828) 1,316 1,123 193 30,808 14,763 16,045 24
HDO HAIDILAO (06862) 803 595 208 22,046 11,376 10,670 38
HEH POWER ASSETS (00006) 531 359 172 7,012 3,517 3,495 22
HES HAIER SMART HOME (06690) 351 256 95 17,861 8,944 8,917 33
HEX HK EXCHANGES & CLEARING (00388) 33,103 13,392 19,711 446,661 225,496 221,165 23
HGN HENGAN INT'L (01044) 454 257 197 12,749 5,247 7,502 27
HKB HSBC HOLDINGS PLC (00005) 14,431 7,787 6,644 323,543 132,905 190,638 24
HKG HONG KONG & CHINA GAS (00003) 1,356 687 669 40,787 12,871 27,916 18
HLD HENDERSON LAND DEV LTD (00012) 526 379 147 18,175 10,904 7,271 28
HNP HUANENG POWER INT INC (00902) 1,291 95 1,196 55,567 32,887 22,680 41
HOS HUA HONG GRACE (01347) 2,832 1,447 1,385 29,863 13,369 16,494 107
HRB HORIZON ROBOTICS (09660) 1,113 455 658 83,203 37,448 45,755 78
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 21
INB INNOVENT BIO (01801) 631 317 314 21,850 11,518 10,332 60
JDC JD (09618) 14,492 4,581 9,911 249,354 105,489 143,865 36
JDH JD HEALTH (06618) 300 173 127 48,240 22,527 25,713 51
JXC JIANGXI COPPER (00358) 950 474 476 42,397 23,087 19,310 64
KDS KINGDEE INT'L (00268) 1,615 1,080 535 30,926 15,746 15,180 64
KLE KUNLUN ENERGY (00135) 161 149 12 3,542 1,477 2,065 22
KSO KINGSOFT (03888) 898 646 252 23,646 15,590 8,056 52
KST KUAISHOU (01024) 56,865 26,781 30,084 544,319 265,873 278,446 61
LAO LAOPU GOLD (06181) 1,222 355 867 80,336 32,740 47,596 64
LAU LI AUTO (02015) 5,638 2,624 3,014 174,675 81,345 93,330 52
LEN LENOVO GROUP (00992) 23,808 14,750 9,058 338,840 183,902 154,938 70
LNI LI NING (02331) 5,683 1,356 4,327 123,858 56,841 67,017 39
LNK LINK REIT (00823) 2,082 1,049 1,033 38,844 20,222 18,622 21
LSP LUXSHARE ICT (02475) 2,005 1,184 821 6,467 3,930 2,537 59
MDG MIDEA GROUP (00300) 1,911 1,221 690 29,343 15,922 13,421 29
MEN MENGNIU DAIRY (02319) 357 263 94 26,526 12,678 13,848 37
MET MEITUAN DIANPING (03690) 55,882 32,167 23,715 999,128 466,862 532,266 52
MGM MGM CHINA (02282) 339 189 150 9,774 5,822 3,952 36
MIU XIAOMI (01810) 54,814 28,505 26,309 1,133,793 638,094 495,699 50
MOL CMOC (03993) 673 607 66 13,023 8,026 4,997 60
MSB MINSHENG BANK (01988) 2 0 2 5,458 2,801 2,657 28
MTR MTR CORPORATION LTD (00066) 3,131 1,218 1,913 23,644 11,038 12,606 21
NBM CNBM (03323) 2,640 1,387 1,253 50,350 31,363 18,987 67
NCL NCI (01336) 567 226 341 27,604 12,105 15,499 43
NFU NONGFU SPRING (09633) 428 275 153 14,024 6,396 7,628 41
NTE NTES (09999) 5,028 3,083 1,945 59,131 29,927 29,204 38
NWD NEW WORLD DEV CO LTD (00017) 1,029 407 622 56,786 16,697 40,089 47
ORT NEW ORIENTAL (09901) 383 155 228 10,388 5,886 4,502 43
PAI PING AN INSURANCE LTD (02318) 34,900 19,218 15,682 830,630 367,106 463,524 25
PEC PETROCHINA CO LTD (00857) 2,559 1,206 1,353 231,641 108,056 123,585 33
PEN XPENG (09868) 11,239 7,067 4,172 260,022 138,238 121,784 67
PHT PA GOODDOCTOR (01833) 1,462 952 510 21,980 13,396 8,584 54
PIC PICC P&C (02328) 268 159 109 18,080 7,863 10,217 30
PIN PICC GROUP (01339) 141 0 141 12,894 6,200 6,694 39
POP POP MART (09992) 45,500 19,873 25,627 809,922 351,057 458,865 39
SAN SANDS CHINA LTD (01928) 5,516 1,831 3,685 185,495 84,639 100,856 33
SBO SBP GROUP (01177) 530 311 219 21,163 10,903 10,260 51
SET SENSETIME (00020) 445 356 89 13,629 7,931 5,698 61
SHK SUN HUNG KAI PPT LTD (00016) 1,543 779 764 20,883 11,459 9,424 30
SHL XINYI SOLAR (00968) 1,693 815 878 34,736 16,050 18,686 49
SHZ SHENZHOU INTL (02313) 830 398 432 20,466 9,793 10,673 35
SMC SMIC (00981) 13,685 6,994 6,691 105,347 53,282 52,065 83
SNO SUNNY OPT (02382) 1,918 1,087 831 70,191 31,929 38,262 57
SNP SINOPHARM (01099) 456 424 32 13,393 7,910 5,483 30
SWA SWIRE PACIFIC LTD 'A' (00019) 136 26 110 4,347 2,296 2,051 27
TCH TENCENT HOLDINGS LTD (00700) 181,977 97,102 84,875 2,515,430 1,486,056 1,029,374 38
TIC TECHTRONIC IND (00669) 701 394 307 30,209 16,076 14,133 34
TRF TRACKER FUND OF HK (02800) 6,055 3,219 2,836 62,471 26,758 35,713 22
TRP TRIP.COM (09961) 6,393 1,469 4,924 119,444 48,021 71,423 39
VNK CHINA VANKE (02202) 54 33 21 43,207 10,395 32,812 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 112 41 71 5,897 2,495 3,402 34
WHL THE WHARF (HLDGS) LTD (00004) 30 30 0 1,365 809 556 29
WWC WANT WANT CHINA (00151) 31 31 0 6,568 2,589 3,979 36
WXA WUXI APPTEC (02359) 2,790 1,615 1,175 26,748 13,784 12,964 49
WXB WUXI BIO (02269) 4,698 2,179 2,519 124,023 56,775 67,248 54
XAB ABC ($0.001) (01288) 1,260 772 488 25,080 11,287 13,793 25
XBC BANK OF CHINA ($0.001) (03988) 10,566 3,661 6,905 384,215 179,822 204,393 22
XCC CCB ($0.001) (00939) 11,418 6,250 5,168 489,536 211,183 278,353 22
XIC ICBC ($0.001) (01398) 5,617 1,630 3,987 368,087 155,418 212,669 24
XPB PSBC ($0.001) (01658) 747 289 458 9,335 4,559 4,776 23
XTW CHINA TOWER ($0.001) (00788) 810 174 636 43,901 27,667 16,234 22
YZC YANKUANG ENERGY (01171) 577 318 259 37,251 20,680 16,571 47
ZAO ZA ONLINE (06060) 212 185 27 12,046 9,067 2,979 42
ZJG ZIJIN GOLD INTL (02259) 4,160 2,162 1,998 56,407 29,385 27,022 78
ZJM ZIJIN MINING GROUP (02899) 5,765 2,928 2,837 163,885 66,531 97,354 51
ZSH ZHONGSHENG HLDG (00881) 529 258 271 18,422 12,522 5,900 54
TOTAL 933,064 477,436 455,628 19,144,148 9,364,284 9,779,864
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28AUG26 160.00 10,251 9.14 50 10.08 9.00 13,194 +1.54 +20.26
C TCH 17JUL26 470.00 8,266 0.00 0 9.50 0.01 3,277 -15.10 -100.00
C PAI 29JUN27 70.00 7,703 2.01 29 2.10 1.80 6,046 -0.03 -1.47
C TCH 30DEC26 650.00 5,516 4.73 34 6.50 5.86 13,928 -1.87 -28.33
C POP 30JUL26 165.00 5,356 4.17 38 8.00 3.56 38,443 -3.06 -42.32
C TCH 30JUL26 500.00 5,155 2.84 40 8.50 2.51 39,140 -5.69 -66.71
C TCH 30JUL26 470.00 5,044 9.46 37 22.00 8.66 29,792 -12.76 -57.43
C LEN 30DEC26 24.00 5,000 2.34 58 0.00 0.00 5,965 -0.46 -16.43
P TCH 30JUL26 450.00 4,953 7.78 37 9.10 3.38 11,888 +4.75 +156.77
P TCH 17JUL26 470.00 4,405 8.40 0 12.02 0.71 0 +7.14 +566.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AKS 17JUL26 90.00 55 1.65 0 2.00 0.11 0 +1.64 +16,400.00
P LSP 17JUL26 55.00 49 1.55 0 0.37 0.10 0 +1.54 +15,400.00
P AKS 17JUL26 92.50 171 4.15 0 1.40 0.22 0 +4.12 +13,733.33
P AKS 17JUL26 95.00 64 6.65 0 0.85 0.46 0 +6.53 +5,441.67
P AKS 24JUL26 77.50 0 0.44 76 0.00 0.00 0 +0.43 +4,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 17JUL26 77.50 42 0.00 0 0.08 0.06 218 -0.14 -100.00
C AIA 17JUL26 80.00 0 0.00 0 0.00 0.00 148 -0.01 -100.00
C AIA 17JUL26 82.50 0 0.00 0 0.00 0.00 10 -0.01 -100.00
C AIA 17JUL26 85.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 17JUL26 87.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.400
30JUL26 10.00 C 0.00 0.00 0.00 6.41 -0.60 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.91 -0.60 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.41 -0.60 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.91 -0.61 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.41 -0.53 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.91 -0.55 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.41 -0.62 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.91 -0.62 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.41 -0.60 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.92 -0.58 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.43 -0.56 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.97 -0.47 27 0 0 0
30JUL26 16.00 C 0.57 0.57 0.57 0.58 -0.40 27 3 230 -3
30JUL26 16.50 C 0.00 0.00 0.00 0.28 -0.31 25 0 59 0
30JUL26 17.00 C 0.20 0.20 0.12 0.12 -0.18 26 97 110 +82
30JUL26 17.50 C 0.05 0.05 0.05 0.05 -0.09 28 5 159 -5
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 174 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 126 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.44 -0.59 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.94 -0.58 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.50 -0.54 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.97 -0.57 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.41 -0.62 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.91 -0.62 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.42 -0.59 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.98 -0.53 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.54 -0.46 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.13 -0.42 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.79 -0.36 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.50 -0.29 23 0 17 0
28AUG26 17.00 C 0.31 0.32 0.29 0.31 -0.21 23 17 16 +15
28AUG26 17.50 C 0.21 0.21 0.21 0.18 -0.14 24 15 17 +12
28AUG26 18.00 C 0.12 0.12 0.11 0.11 -0.09 25 7 82 +3
28AUG26 18.50 C 0.09 0.09 0.09 0.06 -0.05 25 6 161 +6
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 36 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.71 -0.51 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.46 -0.55 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.96 -0.55 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.56 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.97 -0.55 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.50 -0.54 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.98 -0.56 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 -0.60 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 -0.58 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.53 -0.52 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 -0.55 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 -0.51 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.41 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.35 22 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.33 22 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.24 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.18 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.13 23 0 17 0
29SEP26 18.50 C 0.15 0.15 0.15 0.14 -0.10 24 15 41 +15
29SEP26 19.00 C 0.12 0.12 0.12 0.09 -0.07 24 7 22 +6
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.47 -0.57 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.97 -0.55 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.50 -0.54 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.98 -0.56 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.57 -0.46 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.99 -0.54 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.63 -0.44 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.17 -0.46 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.77 -0.48 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 -0.41 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.06 -0.34 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.81 -0.29 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.60 -0.24 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.43 -0.20 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.31 -0.15 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 -0.12 23 0 0 0
29OCT26 19.00 C 0.17 0.17 0.17 0.15 -0.09 23 10 10 +10
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.71 -0.51 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.54 -0.47 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.99 -0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.51 -0.53 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.03 -0.49 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 -0.49 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 -0.44 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 -0.43 27 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 -0.40 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 -0.40 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.45 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 -0.48 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.34 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.38 22 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.32 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.25 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.21 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.17 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.13 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.11 24 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.09 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.74 -0.48 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.54 -0.47 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.00 -0.51 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.54 -0.50 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.06 -0.46 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.58 -0.46 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.10 -0.44 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.62 -0.41 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 -0.37 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 -0.40 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.32 -0.50 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 -0.45 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 -0.30 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.37 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 -0.29 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.25 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.22 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.18 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.15 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.13 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.11 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.10 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.07 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.54 -0.50 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.06 -0.46 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.59 -0.45 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.13 -0.41 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 -0.35 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.22 -0.37 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.85 -0.37 22 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 -0.47 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.13 -0.40 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.81 -0.42 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.51 -0.43 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.29 -0.31 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.06 -0.31 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.88 -0.28 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 -0.21 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 -0.19 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 -0.17 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 -0.15 21 0 0 0
29JUN27 20.00 C 0.44 0.44 0.44 0.34 -0.16 21 3 3 +3
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.12 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 -0.08 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 185 3,348 +144
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30JUL26 15.00 P 0.02 0.03 0.02 0.02 +0.01 29 4 34 +4
30JUL26 15.50 P 0.03 0.05 0.03 0.06 +0.04 28 10 210 +4
30JUL26 16.00 P 0.14 0.19 0.14 0.16 +0.10 26 31 181 +31
30JUL26 16.50 P 0.32 0.43 0.32 0.39 +0.22 27 84 389 +36
30JUL26 17.00 P 0.55 0.55 0.55 0.71 +0.32 26 6 70 -6
30JUL26 17.50 P 0.00 0.00 0.00 1.13 +0.42 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.65 +0.53 38 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 2.12 +0.53 40 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.63 +0.54 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.13 +0.54 56 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.63 +0.54 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.64 +0.55 78 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.60 +0.51 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.63 +0.54 96 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.61 +0.52 94 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.63 +0.54 115 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.62 +0.53 118 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.63 +0.54 132 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.61 +0.52 126 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 32 15 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
28AUG26 14.00 P 0.02 0.03 0.02 0.02 +0.01 26 5 108 +4
28AUG26 14.50 P 0.06 0.06 0.06 0.04 +0.02 25 3 59 0
28AUG26 15.00 P 0.09 0.09 0.09 0.09 +0.05 24 2 32 +2
28AUG26 15.50 P 0.20 0.20 0.20 0.19 +0.10 24 10 25 0
28AUG26 16.00 P 0.28 0.38 0.28 0.35 +0.16 24 5 162 +5
28AUG26 16.50 P 0.52 0.62 0.52 0.59 +0.24 25 20 138 -8
28AUG26 17.00 P 0.00 0.00 0.00 0.90 +0.32 25 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 1.24 +0.36 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.66 +0.43 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 2.13 +0.48 26 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.66 +0.55 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.15 +0.56 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.63 +0.54 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.64 +0.55 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.60 +0.51 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.63 +0.54 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.61 +0.52 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.63 +0.54 69 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.64 +0.55 76 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.63 +0.54 79 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.61 +0.52 77 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29SEP26 12.50 P 0.02 0.02 0.02 0.01 0.00 28 46 84 +46
29SEP26 13.00 P 0.03 0.05 0.03 0.01 0.00 24 34 64 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 26 0
29SEP26 15.00 P 0.18 0.20 0.18 0.17 +0.06 23 25 36 +11
29SEP26 15.50 P 0.32 0.33 0.32 0.30 +0.11 23 45 67 +45
29SEP26 16.00 P 0.50 0.50 0.50 0.48 +0.15 23 2 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.22 24 0 7 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 +0.28 24 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 +0.36 25 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.73 +0.33 23 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.37 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.66 +0.49 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.17 +0.58 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.64 +0.54 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 +0.56 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.54 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 +0.55 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 +0.55 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 +0.54 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.65 +0.56 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.64 +0.55 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.64 +0.55 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29OCT26 13.00 P 0.06 0.06 0.06 0.02 +0.01 23 1 1 +1
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29OCT26 14.50 P 0.21 0.21 0.21 0.15 +0.06 23 1 1 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.25 +0.09 23 0 0 0
29OCT26 15.50 P 0.39 0.39 0.39 0.40 +0.13 23 3 3 +3
29OCT26 16.00 P 0.48 0.55 0.48 0.59 +0.18 23 4 51 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.83 +0.23 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.13 +0.28 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.47 +0.33 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.80 +0.32 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.21 +0.35 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.66 +0.45 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.17 +0.53 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.66 +0.55 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.73 +0.61 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.63 +0.54 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.64 +0.49 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.75 +0.61 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.74 +0.59 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.65 +0.51 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.74 +0.60 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 12.50 P 0.10 0.11 0.10 0.05 +0.01 23 10 29 +10
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30DEC26 13.50 P 0.20 0.21 0.20 0.15 +0.05 24 11 124 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.07 23 0 208 0
30DEC26 14.50 P 0.38 0.41 0.38 0.35 +0.10 23 6 295 0
30DEC26 15.00 P 0.51 0.51 0.51 0.51 +0.14 24 4 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.17 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 +0.20 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.26 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 +0.25 23 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 +0.30 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 +0.37 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 +0.39 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 +0.42 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 +0.45 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 +0.43 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 +0.38 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 +0.40 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 +0.54 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 +0.43 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 +0.41 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 +0.39 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.74 +0.45 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.68 +0.40 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
30MAR27 13.00 P 0.21 0.21 0.21 0.14 +0.04 22 1 16 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.22 +0.06 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.08 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.10 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.14 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 +0.17 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.20 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 +0.25 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 +0.29 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.30 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.33 +0.35 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.35 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 +0.40 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 +0.47 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 +0.49 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.40 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.81 +0.37 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.78 +0.42 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.76 +0.41 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.74 +0.41 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.71 +0.39 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.74 +0.45 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.68 +0.40 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.38 +0.06 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 +0.08 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.69 +0.10 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 +0.12 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.13 +0.15 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.19 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 +0.24 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.02 +0.23 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.38 +0.32 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.74 +0.38 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.47 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.61 +0.49 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 +0.51 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 +0.47 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.82 +0.38 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.78 +0.40 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.76 +0.41 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.74 +0.41 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.71 +0.39 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.74 +0.45 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.69 +0.41 0 0 0 0
TOTAL PUT 388 5,123 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.640
30JUL26 24.00 C 0.00 0.00 0.00 14.75 -2.32 133 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.67 -2.40 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.65 -2.42 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.02 -2.05 141 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.99 -2.07 126 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.73 -2.34 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.94 -2.14 100 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.69 -2.39 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.92 -2.17 78 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.93 -2.18 69 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.85 -2.29 53 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 3.99 -2.40 53 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.20 -2.10 53 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.50 -2.08 53 0 273 0
30JUL26 38.00 C 1.99 1.99 1.99 1.96 -1.60 55 1 232 0
30JUL26 39.00 C 1.86 1.86 1.57 1.38 -1.49 52 5 310 0
30JUL26 40.00 C 1.46 1.46 1.46 1.01 -1.28 53 4 320 -4
30JUL26 41.00 C 1.18 1.18 0.68 0.69 -1.09 52 26 395 +14
30JUL26 42.00 C 0.98 0.98 0.48 0.48 -0.89 53 16 528 +16
30JUL26 43.00 C 0.42 0.42 0.40 0.32 -0.71 53 10 571 -8
30JUL26 44.00 C 0.56 0.56 0.56 0.20 -0.55 53 1 395 0
30JUL26 45.00 C 0.20 0.20 0.20 0.13 -0.40 54 17 439 +1
30JUL26 46.00 C 0.12 0.12 0.12 0.08 -0.29 54 5 505 -5
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.20 54 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.13 54 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.09 55 0 588 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 566 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.02 -2.05 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.99 -2.20 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.08 -2.02 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.17 -1.99 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.22 -1.87 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.43 -1.74 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.64 -1.96 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.70 -1.87 54 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.00 -1.74 54 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.35 -1.66 54 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 3.83 -1.83 56 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.22 -1.77 54 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 2.73 -1.42 54 0 183 0
28AUG26 40.00 C 2.39 2.39 2.22 2.35 -1.32 55 11 223 0
28AUG26 41.00 C 0.00 0.00 0.00 2.01 -1.15 55 0 190 0
28AUG26 42.00 C 2.30 2.30 2.30 1.69 -1.05 55 10 243 +10
28AUG26 43.00 C 1.70 1.70 1.46 1.40 -0.94 55 20 440 -15
28AUG26 44.00 C 1.23 1.23 1.23 1.16 -0.86 55 6 395 +6
28AUG26 45.00 C 0.00 0.00 0.00 0.95 -0.81 55 0 568 0
28AUG26 46.00 C 0.00 0.00 0.00 0.77 -0.71 55 0 731 0
28AUG26 47.00 C 0.74 0.86 0.74 0.63 -0.61 55 11 865 -9
28AUG26 48.00 C 0.00 0.00 0.00 0.51 -0.53 55 0 545 0
28AUG26 49.00 C 0.00 0.00 0.00 0.41 -0.45 55 0 663 0
28AUG26 50.00 C 0.70 0.70 0.60 0.33 -0.38 55 10 1,616 0
28AUG26 52.50 C 0.00 0.00 0.00 0.18 -0.26 54 0 460 0
28AUG26 55.00 C 0.34 0.34 0.34 0.10 -0.16 54 15 286 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.09 55 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.09 -2.11 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.99 -2.19 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.94 -2.13 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.87 -2.27 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.25 -1.96 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.38 -1.86 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -2.02 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.59 -1.81 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.82 -1.73 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 -1.89 53 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.19 -1.71 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.40 -1.79 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.86 -1.51 54 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.22 -1.72 54 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 4.59 -1.64 53 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -1.68 53 0 209 0
29SEP26 39.00 C 3.93 3.93 3.93 3.63 -1.36 53 15 105 +3
29SEP26 40.00 C 0.00 0.00 0.00 3.18 -1.31 52 0 501 0
29SEP26 41.00 C 2.92 2.92 2.61 2.80 -1.18 52 3 169 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 -1.04 54 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.99 54 0 99 0
29SEP26 44.00 C 0.00 0.00 0.00 1.97 -0.91 54 0 153 0
29SEP26 45.00 C 1.80 1.80 1.80 1.75 -0.82 54 10 368 0
29SEP26 46.00 C 0.00 0.00 0.00 1.53 -0.77 54 0 320 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.69 54 0 271 0
29SEP26 48.00 C 0.00 0.00 0.00 1.15 -0.62 54 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 0.99 -0.56 54 0 335 0
29SEP26 50.00 C 1.12 1.12 1.12 0.86 -0.50 54 1 521 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 -0.37 54 0 505 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.27 54 0 760 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.19 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.14 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.10 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 10.76 -1.81 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.72 -2.29 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.01 -2.18 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.35 -2.04 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.60 -1.94 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.10 -1.74 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.38 -1.66 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.86 -1.54 53 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.21 -1.47 52 0 0 0
29OCT26 38.00 C 4.93 4.93 4.93 4.71 -1.58 52 6 7 +6
29OCT26 39.00 C 4.56 4.56 4.56 4.26 -1.29 52 15 31 +15
29OCT26 40.00 C 4.65 4.65 4.65 3.79 -1.34 51 15 45 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.41 -1.11 51 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 -1.13 51 0 16 0
29OCT26 43.00 C 2.92 2.92 2.92 2.79 -1.05 52 5 5 +5
29OCT26 44.00 C 0.00 0.00 0.00 2.53 -0.97 52 1 0 -1
29OCT26 45.00 C 0.00 0.00 0.00 2.27 -0.92 52 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.08 -0.80 53 1 22 +1
29OCT26 47.00 C 0.00 0.00 0.00 1.87 -0.71 53 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.66 -0.66 53 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.43 -0.64 52 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.27 -0.58 52 0 65 0
29OCT26 52.50 C 1.18 1.18 1.18 0.94 -0.45 52 1 1 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.69 -0.35 52 0 16 0
30DEC26 23.00 C 16.00 16.00 16.00 16.57 -1.97 62 1 2 +1
30DEC26 24.00 C 0.00 0.00 0.00 15.63 -1.86 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.77 -1.88 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.91 -1.86 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.06 -2.06 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.34 -1.87 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.49 -1.78 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.75 -1.72 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.00 -1.74 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.37 -1.60 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.70 -1.55 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 -1.64 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.54 -1.44 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.85 -1.59 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.33 -1.65 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 -1.41 51 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.44 -1.35 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.94 -1.35 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 -1.23 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.21 -1.22 51 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.88 -1.16 51 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 -1.11 51 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.36 -1.02 52 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 2.96 -1.12 50 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.88 -0.90 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 -0.84 52 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.82 52 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 -0.71 52 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 -0.73 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 -0.61 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.48 52 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.89 -0.42 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.73 -0.33 52 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.27 52 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.23 52 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 -0.18 52 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 16.83 -2.08 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.00 -2.06 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.18 -2.00 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.61 -1.98 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.71 -2.04 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.98 -2.01 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.39 -1.85 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.72 -1.75 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.96 -1.72 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.31 -1.76 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.92 -1.48 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.34 -1.47 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.80 -1.44 52 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.27 -1.41 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.74 -1.38 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.18 -1.45 51 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 -1.55 50 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.46 -1.27 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.00 -1.27 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.50 -1.36 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.22 -1.28 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 -1.21 51 0 40 0
30MAR27 45.00 C 4.60 4.60 4.60 4.61 -1.18 51 10 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.36 -1.11 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.11 -1.08 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 -0.84 51 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 -0.97 51 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.39 -0.95 51 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.92 51 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.43 -0.82 51 0 85 0
30MAR27 57.50 C 0.00 0.00 0.00 2.06 -0.73 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 -0.64 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 -0.57 51 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.22 -0.54 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.44 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 -0.39 51 0 77 0
29JUN27 29.00 C 0.00 0.00 0.00 13.06 -1.80 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.42 -1.77 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.86 -1.68 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.16 -1.76 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.85 -1.47 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.27 -1.47 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.72 -1.50 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.06 -1.62 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.60 -1.58 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.17 -1.53 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.76 -1.49 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.36 -1.45 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.87 -1.52 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 -1.49 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.19 -1.42 50 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 -1.36 50 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.64 -1.27 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.49 -1.10 52 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.22 -1.06 52 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.81 -1.25 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.58 -1.19 51 0 63 0
29JUN27 50.00 C 4.32 4.32 4.32 4.35 -1.05 51 10 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.85 -0.95 51 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.51 -0.76 52 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.03 -0.72 52 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.70 -0.63 52 0 99 0
29JUN27 62.50 C 0.00 0.00 0.00 2.41 -0.55 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.13 -0.49 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.88 -0.42 52 0 40 0
29JUN27 70.00 C 1.90 1.90 1.90 1.64 -0.41 52 2 37 +2
TOTAL CALL 264 28,272 +69
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 73 0
30JUL26 33.00 P 0.08 0.12 0.08 0.09 +0.06 53 25 252 +10
30JUL26 34.00 P 0.25 0.25 0.16 0.18 +0.11 53 3 229 +1
30JUL26 35.00 P 0.20 0.40 0.20 0.32 +0.19 53 37 186 -16
30JUL26 36.00 P 0.41 0.64 0.41 0.54 +0.32 53 46 373 -26
30JUL26 37.00 P 0.62 0.80 0.62 0.80 +0.43 52 40 422 -29
30JUL26 38.00 P 1.40 1.40 1.05 1.25 +0.67 54 17 537 +17
30JUL26 39.00 P 1.36 1.36 1.36 1.72 +0.85 53 1 535 -1
30JUL26 40.00 P 0.00 0.00 0.00 2.27 +1.03 51 0 804 0
30JUL26 41.00 P 0.00 0.00 0.00 3.02 +1.27 53 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.79 +1.46 53 0 299 0
30JUL26 43.00 P 0.00 0.00 0.00 4.63 +1.63 53 0 296 0
30JUL26 44.00 P 0.00 0.00 0.00 5.52 +1.77 52 0 458 0
30JUL26 45.00 P 0.00 0.00 0.00 6.45 +2.02 53 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.45 +2.33 59 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.38 +2.22 53 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.37 +2.29 55 0 451 -30
30JUL26 49.00 P 0.00 0.00 0.00 10.36 +2.12 0 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.36 +2.17 0 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.86 +2.26 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.36 +2.18 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.91 +2.33 105 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.36 +2.27 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.86 +2.27 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.36 +2.19 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.86 +2.30 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.36 +2.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.03 55 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 +0.05 54 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 +0.07 54 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.25 +0.11 55 0 95 0
28AUG26 31.00 P 0.32 0.32 0.32 0.36 +0.15 55 15 45 +15
28AUG26 32.00 P 0.00 0.00 0.00 0.52 +0.21 55 0 53 0
28AUG26 33.00 P 0.69 0.69 0.69 0.72 +0.28 55 15 48 0
28AUG26 34.00 P 0.72 1.02 0.72 0.95 +0.35 54 41 122 +15
28AUG26 35.00 P 0.91 0.96 0.91 1.25 +0.44 54 2 219 0
28AUG26 36.00 P 1.45 1.45 1.45 1.59 +0.56 54 6 237 0
28AUG26 37.00 P 1.63 1.71 1.63 2.02 +0.69 55 16 169 0
28AUG26 38.00 P 2.29 2.29 2.29 2.50 +0.84 55 15 239 +4
28AUG26 39.00 P 2.80 2.80 2.80 3.01 +0.93 55 15 304 +15
28AUG26 40.00 P 3.38 3.38 3.38 3.62 +1.07 55 15 294 +15
28AUG26 41.00 P 0.00 0.00 0.00 4.27 +1.20 56 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 4.87 +1.17 54 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 5.76 +1.51 58 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 6.36 +1.38 54 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 7.12 +1.68 53 0 325 0
28AUG26 46.00 P 0.00 0.00 0.00 8.16 +1.96 59 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.03 +2.00 59 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 9.71 +1.64 53 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.61 +1.68 53 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.61 +2.06 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.94 +1.87 54 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.38 +2.02 54 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.91 +2.17 63 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.36 +2.03 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.86 +2.11 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.39 +2.22 77 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.86 +2.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.36 +2.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.03 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.07 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.11 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.15 54 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 +0.19 54 0 127 0
29SEP26 30.00 P 0.56 0.56 0.56 0.60 +0.22 53 15 202 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.78 +0.28 53 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 +0.33 53 0 437 0
29SEP26 33.00 P 1.19 1.19 1.19 1.26 +0.39 53 1 488 +1
29SEP26 34.00 P 1.60 1.60 1.60 1.57 +0.48 53 1 65 0
29SEP26 35.00 P 0.00 0.00 0.00 1.93 +0.63 53 0 285 0
29SEP26 36.00 P 2.02 2.02 2.02 2.33 +0.74 53 1 297 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.78 +0.79 53 0 680 0
29SEP26 38.00 P 0.00 0.00 0.00 3.32 +0.93 54 0 228 0
29SEP26 39.00 P 0.00 0.00 0.00 3.87 +1.04 54 0 210 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 +1.15 54 0 545 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +1.15 54 0 312 0
29SEP26 42.00 P 0.00 0.00 0.00 5.53 +1.08 51 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 6.24 +1.22 52 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 6.94 +1.42 51 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.90 +1.66 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 +1.52 52 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 +1.69 52 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.19 +1.73 52 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.05 +1.81 53 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.06 +1.98 56 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.19 +1.67 52 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.51 +1.72 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.95 +1.90 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.39 +1.98 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.86 +2.11 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.39 +2.21 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.86 +2.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.36 +2.19 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 +0.28 53 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.93 +0.34 53 0 17 0
29OCT26 31.00 P 1.09 1.09 1.09 1.14 +0.39 52 5 12 +5
29OCT26 32.00 P 0.00 0.00 0.00 1.42 +0.46 52 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.71 +0.52 52 0 19 0
29OCT26 34.00 P 2.04 2.04 2.04 2.05 +0.58 52 7 74 +7
29OCT26 35.00 P 0.00 0.00 0.00 2.44 +0.71 52 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.89 +0.77 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 3.37 +0.87 53 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 3.88 +0.95 53 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 4.43 +1.05 53 0 85 0
29OCT26 40.00 P 0.00 0.00 0.00 5.02 +1.12 53 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 5.52 +1.10 52 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 6.06 +1.05 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.75 +1.14 51 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.48 +1.22 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.20 +1.43 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.98 +1.46 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.99 +1.80 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.78 +1.64 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.44 +1.51 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.31 +1.72 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.43 +1.57 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.97 +2.16 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.09 51 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.12 52 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.16 52 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.20 52 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 +0.24 52 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 +0.28 52 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 +0.34 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.51 +0.36 51 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 +0.41 51 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 +0.52 52 0 62 0
30DEC26 33.00 P 2.46 2.46 2.46 2.46 +0.51 51 10 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.96 +0.65 52 0 62 0
30DEC26 35.00 P 3.39 3.39 3.39 3.40 +0.72 52 14 46 +14
30DEC26 36.00 P 0.00 0.00 0.00 3.81 +0.89 52 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.34 +1.03 52 0 189 0
30DEC26 38.00 P 0.00 0.00 0.00 4.86 +0.98 52 0 131 0
30DEC26 39.00 P 0.00 0.00 0.00 5.36 +1.00 52 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 5.93 +1.05 52 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.55 +1.13 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +1.20 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.74 +1.09 51 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.42 +1.20 51 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.16 +1.25 51 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.89 +1.49 51 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.64 +1.51 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.54 +1.64 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.23 +1.33 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.04 +1.55 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.11 +1.69 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.26 +1.50 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.48 +1.63 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.77 +1.69 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.08 +1.78 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.67 +2.01 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.97 +2.07 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.41 +2.10 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.13 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.17 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.20 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 +0.24 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 +0.28 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 +0.33 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 +0.37 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 +0.39 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.64 +0.44 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 +0.52 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 +0.58 51 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.90 +0.65 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 +0.72 51 0 77 0
30MAR27 36.00 P 4.72 4.72 4.72 4.85 +0.95 51 4 43 0
30MAR27 37.00 P 0.00 0.00 0.00 5.36 +0.90 51 0 57 0
30MAR27 38.00 P 5.63 5.63 5.63 5.93 +1.00 52 8 104 -8
30MAR27 39.00 P 6.00 6.55 6.00 6.39 +0.95 51 6 33 -1
30MAR27 40.00 P 6.50 7.10 6.50 7.04 +1.24 51 6 66 -6
30MAR27 41.00 P 0.00 0.00 0.00 7.65 +1.13 51 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 8.14 +1.05 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.79 +1.10 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.43 +1.15 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.15 +1.22 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.87 +1.13 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.58 +1.15 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.36 +1.19 50 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.13 +1.38 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.91 +1.27 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.93 +1.48 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.99 +1.43 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.12 +1.46 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.30 +1.51 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.59 +1.62 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.06 +1.88 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.36 +1.90 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.67 +1.92 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.70 +0.44 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.06 +0.49 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.42 +0.54 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.95 +0.72 51 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.29 +0.69 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.72 +0.52 50 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.28 +0.65 51 0 30 0
29JUN27 36.00 P 5.47 5.47 5.47 5.90 +0.95 52 8 49 +8
29JUN27 37.00 P 6.26 6.26 6.26 6.46 +1.03 52 5 27 0
29JUN27 38.00 P 6.80 6.80 6.80 7.00 +1.08 52 5 11 +5
29JUN27 39.00 P 0.00 0.00 0.00 7.57 +1.14 52 0 28 0
29JUN27 40.00 P 0.00 0.00 0.00 8.15 +1.18 52 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.46 +0.93 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.07 +0.96 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.74 +1.11 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.35 +1.09 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.05 +1.02 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.77 +1.43 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.48 +1.21 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 13.21 +1.24 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.93 +1.15 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.74 +1.23 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.66 +1.23 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.66 +1.33 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.74 +1.34 50 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.83 +1.38 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.27 +1.71 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.48 +1.78 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.68 +1.75 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.94 +1.78 51 0 0 0
TOTAL PUT 405 25,703 +31
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$ 17.210
30JUL26 12.00 C 0.00 0.00 0.00 5.22 +0.12 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.22 +0.18 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.81 +0.27 68 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.23 +0.19 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.74 +0.17 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.28 +0.16 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.87 +0.13 32 0 19 0
30JUL26 17.00 C 0.42 0.48 0.42 0.54 +0.12 32 38 102 -25
30JUL26 17.50 C 0.28 0.30 0.22 0.30 +0.06 32 85 185 +55
30JUL26 18.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 260 0
30JUL26 18.50 C 0.08 0.08 0.08 0.07 +0.02 33 180 672 +180
30JUL26 19.00 C 0.04 0.04 0.04 0.03 +0.01 33 200 62 -200
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30JUL26 20.00 C 0.01 0.01 0.01 0.01 0.00 38 690 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 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 98 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.26 +0.20 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.76 +0.12 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.27 +0.17 30 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.81 +0.19 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.27 +0.10 20 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.91 +0.16 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.51 +0.14 31 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.15 +0.11 30 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.86 +0.10 31 0 34 0
28AUG26 17.50 C 0.61 0.61 0.61 0.64 +0.09 31 15 122 -1
28AUG26 18.00 C 0.00 0.00 0.00 0.45 +0.07 31 0 148 0
28AUG26 18.50 C 0.32 0.32 0.32 0.31 +0.06 32 15 161 +5
28AUG26 19.00 C 0.23 0.23 0.23 0.20 +0.04 31 20 162 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 119 0
28AUG26 20.00 C 0.12 0.13 0.12 0.08 +0.02 31 80 136 +8
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 +0.19 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.21 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.20 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 +0.13 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 +0.16 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 +0.15 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 +0.18 33 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 +0.10 31 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 +0.08 31 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.08 31 0 190 0
29SEP26 18.00 C 0.60 0.60 0.60 0.63 +0.08 32 15 270 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.06 32 0 114 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.05 32 0 137 0
29SEP26 19.50 C 0.30 0.30 0.27 0.25 +0.04 31 30 174 +4
29SEP26 20.00 C 0.23 0.23 0.23 0.18 +0.03 31 40 306 +40
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 31 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 47 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 52 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 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 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 5.29 +0.19 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.77 +0.16 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.29 +0.20 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.79 +0.15 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.31 +0.17 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.85 +0.12 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.48 +0.16 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.10 +0.15 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.75 +0.13 31 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.45 +0.12 31 0 0 0
29OCT26 17.00 C 1.14 1.14 1.14 1.19 +0.09 31 84 271 +47
29OCT26 17.50 C 0.00 0.00 0.00 0.96 +0.08 31 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.78 +0.12 31 0 66 0
29OCT26 18.50 C 0.00 0.00 0.00 0.62 +0.11 31 0 95 0
29OCT26 19.00 C 0.51 0.51 0.46 0.49 +0.07 31 183 288 +153
29OCT26 19.50 C 0.38 0.38 0.38 0.38 +0.06 31 15 75 0
29OCT26 20.00 C 0.34 0.34 0.31 0.29 +0.04 31 55 70 +40
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 +0.18 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.13 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.15 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 +0.11 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.41 +0.13 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.05 +0.19 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 +0.18 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 +0.18 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 +0.17 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 +0.16 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 +0.08 30 0 103 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.11 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.08 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.08 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 +0.12 31 0 17 0
30DEC26 19.50 C 0.65 0.65 0.65 0.66 +0.11 31 2 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 +0.09 31 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 +0.08 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.35 +0.14 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.87 +0.11 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 +0.09 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 +0.13 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 +0.12 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 +0.08 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 +0.14 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 +0.13 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.36 +0.12 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.10 +0.11 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.85 +0.10 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.22 +0.02 29 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
30MAR27 20.00 C 0.98 0.98 0.80 0.85 +0.06 31 200 105 +100
30MAR27 21.00 C 0.00 0.00 0.00 0.63 +0.05 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.03 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 31 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.55 +0.20 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.06 +0.12 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.72 +0.19 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.28 +0.12 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.94 +0.14 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.62 +0.16 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.32 +0.18 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.04 +0.18 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.78 +0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.54 +0.11 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 +0.17 32 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.10 +0.17 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.90 +0.16 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.72 +0.15 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.56 +0.16 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.41 +0.14 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 +0.14 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.03 +0.11 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 +0.08 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 +0.08 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 +0.06 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 30 0
TOTAL CALL 1,947 11,363 +421
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 163 0
30JUL26 16.00 P 0.07 0.08 0.07 0.05 -0.02 31 48 231 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.05 31 0 269 0
30JUL26 17.00 P 0.31 0.31 0.31 0.30 -0.08 31 15 221 0
30JUL26 17.50 P 0.62 0.62 0.62 0.57 -0.11 31 15 138 -8
30JUL26 18.00 P 0.00 0.00 0.00 0.92 -0.14 32 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.38 -0.12 37 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.86 -0.12 43 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.36 -0.17 51 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 2.87 -0.11 60 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 3.90 -0.10 79 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.91 -0.11 94 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.91 -0.08 107 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.79 -0.23 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.79 -0.18 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.79 -0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.79 -0.20 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.91 -0.06 157 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.89 -0.09 160 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.79 -0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.79 -0.23 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 35 0
28AUG26 15.50 P 0.13 0.13 0.13 0.14 -0.02 31 20 109 +20
28AUG26 16.00 P 0.31 0.31 0.31 0.24 -0.03 30 1 225 -1
28AUG26 16.50 P 0.00 0.00 0.00 0.39 -0.05 31 0 200 0
28AUG26 17.00 P 0.00 0.00 0.00 0.60 -0.07 31 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.07 31 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.17 -0.11 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.54 -0.12 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.00 -0.08 35 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.44 -0.16 36 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.91 -0.15 39 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.90 -0.10 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.91 -0.11 55 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.91 -0.08 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.95 -0.07 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.95 -0.02 79 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.95 -0.07 85 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.93 -0.06 88 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.95 -0.02 96 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.95 -0.03 101 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.95 -0.08 106 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
29SEP26 14.50 P 0.14 0.14 0.14 0.15 -0.01 31 60 120 +50
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.04 31 0 90 0
29SEP26 16.00 P 0.48 0.48 0.48 0.49 -0.05 30 25 118 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 -0.06 31 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.07 31 0 259 0
29SEP26 17.50 P 1.36 1.36 1.36 1.23 -0.09 31 15 169 0
29SEP26 18.00 P 1.60 1.60 1.60 1.56 -0.11 31 6 163 -6
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.12 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 -0.14 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 -0.14 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.23 -0.12 36 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 4.15 -0.12 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.16 -0.06 45 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.13 -0.06 49 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 -0.05 53 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 -0.09 49 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 -0.10 52 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 -0.15 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.95 -0.18 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.95 -0.09 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.98 -0.14 61 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.98 -0.05 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.97 -0.06 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.93 -0.14 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.96 -0.14 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.94 -0.12 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.95 -0.06 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 0.00 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.63 -0.04 30 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.83 -0.06 30 0 76 0
29OCT26 17.00 P 0.00 0.00 0.00 1.07 -0.07 30 0 9 0
29OCT26 17.50 P 0.00 0.00 0.00 1.37 -0.09 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.70 -0.10 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.41 -0.12 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.80 -0.19 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.30 -0.12 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.20 -0.12 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.16 -0.09 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.13 -0.08 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 0.00 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.01 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 -0.04 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 -0.04 30 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 -0.06 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.32 -0.02 30 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 +0.02 32 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.98 -0.01 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.01 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.06 33 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.07 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.50 -0.08 34 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 -0.07 35 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 -0.07 36 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 -0.08 37 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.13 -0.09 38 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.06 -0.13 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.04 -0.09 40 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.01 -0.13 40 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.00 -0.13 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.99 -0.13 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.98 -0.14 45 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.98 -0.13 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.97 -0.14 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.07 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.96 -0.14 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.96 -0.10 55 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.98 -0.11 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.01 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.03 30 0 99 0
30MAR27 15.50 P 0.91 0.91 0.91 0.92 -0.03 30 15 255 +15
30MAR27 16.00 P 1.11 1.11 1.11 1.13 -0.03 30 15 117 0
30MAR27 16.50 P 1.34 1.34 1.34 1.35 -0.05 30 15 47 +15
30MAR27 17.00 P 0.00 0.00 0.00 1.59 -0.08 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 -0.08 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 -0.04 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.57 -0.06 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.92 -0.07 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 -0.07 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 -0.07 32 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 -0.05 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.38 -0.05 34 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 -0.07 34 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.21 -0.04 36 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.13 -0.08 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.05 -0.13 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.05 -0.10 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.03 -0.11 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.99 -0.14 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.98 -0.14 39 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.98 -0.13 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.97 -0.14 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.07 0.00 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.97 -0.13 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 +0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 +0.02 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 +0.01 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.13 +0.01 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 +0.01 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 0.00 34 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 0.00 34 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 2.08 0.00 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.01 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 -0.03 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.99 -0.03 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.33 -0.03 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.68 -0.05 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.06 -0.04 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.07 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.66 -0.09 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 -0.10 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.45 -0.11 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.33 -0.17 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.24 -0.17 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.16 -0.17 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.09 -0.16 38 0 4 0
TOTAL PUT 250 12,490 +85
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$ 75.550
17JUL26 47.00 C 0.00 0.00 0.00 28.55 -1.03 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 27.55 -1.03 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 26.55 -1.03 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 25.55 -1.03 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 23.05 -1.01 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 20.55 -1.01 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 18.05 -1.00 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 15.55 -1.00 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 13.05 -1.02 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 10.55 -1.02 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 8.05 -0.92 0 0 0 -15
17JUL26 70.00 C 0.00 0.00 0.00 5.55 -0.85 0 0 0 -30
17JUL26 72.50 C 2.30 2.30 2.30 3.05 -0.78 0 1 0 -201
17JUL26 75.00 C 0.59 0.59 0.10 0.55 -0.69 0 164 0 -214
17JUL26 77.50 C 0.06 0.08 0.06 0.00 -0.14 0 42 218 +37
17JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 28.58 -1.00 113 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 27.58 -1.00 106 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 26.58 -1.08 100 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 25.58 -1.00 93 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 23.08 -0.98 69 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 20.58 -0.98 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.08 -1.09 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 15.58 -1.08 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 13.09 -1.01 50 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 10.59 -0.98 39 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 8.10 -0.93 35 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 5.64 -0.76 31 0 15 0
24JUL26 72.50 C 0.00 0.00 0.00 3.33 -0.59 29 0 24 0
24JUL26 75.00 C 1.60 1.60 1.19 1.41 -0.54 26 61 51 -26
24JUL26 77.50 C 0.76 0.76 0.33 0.48 -0.28 28 54 110 +53
24JUL26 80.00 C 0.09 0.09 0.09 0.13 -0.11 30 6 49 +1
24JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.59 -1.04 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.60 -1.03 100 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 31.60 -1.03 94 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.60 -1.03 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.60 -1.03 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.60 -1.03 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.60 -1.03 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.60 -1.06 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.60 -1.04 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.11 -0.95 66 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 20.61 -1.04 54 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 18.11 -1.06 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 15.62 -1.05 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.13 -1.04 41 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.65 -0.99 37 0 424 0
30JUL26 67.50 C 8.83 8.83 8.83 8.22 -0.93 36 2 19 0
30JUL26 70.00 C 0.00 0.00 0.00 5.87 -0.53 33 0 308 0
30JUL26 72.50 C 3.47 3.47 3.31 3.60 -0.58 28 8 500 +1
30JUL26 75.00 C 1.92 1.92 1.56 1.87 -0.45 27 5 876 +1
30JUL26 77.50 C 1.13 1.13 0.70 0.89 -0.25 28 143 924 +1
30JUL26 80.00 C 0.45 0.48 0.25 0.38 -0.13 30 43 822 0
30JUL26 82.50 C 0.12 0.12 0.10 0.15 -0.06 31 75 692 -25
30JUL26 85.00 C 0.08 0.08 0.08 0.06 -0.02 33 2 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 0.00 35 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 183 0
28AUG26 42.00 C 33.92 33.92 33.92 33.69 -0.94 0 15 15 +15
28AUG26 43.00 C 32.93 32.93 32.93 32.70 -0.93 54 15 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.70 -0.93 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.70 -0.93 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.71 -0.92 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.71 -0.92 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.71 -0.92 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.72 -0.94 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.72 -0.92 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 23.24 -0.85 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.75 -0.90 36 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 18.28 -1.10 36 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.62 -1.05 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 13.17 -1.00 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.80 -0.84 21 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 8.87 -0.40 32 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 6.80 -0.43 31 0 251 0
28AUG26 72.50 C 5.01 5.01 5.01 4.82 -0.65 28 5 251 -5
28AUG26 75.00 C 3.50 3.54 3.16 3.30 -0.42 28 15 2,290 -4
28AUG26 77.50 C 0.00 0.00 0.00 2.21 -0.30 28 0 341 0
28AUG26 80.00 C 1.46 1.46 1.37 1.41 -0.21 29 45 461 +33
28AUG26 82.50 C 0.93 0.94 0.77 0.86 -0.16 29 67 641 -18
28AUG26 85.00 C 0.47 0.47 0.47 0.51 -0.11 29 47 1,244 +34
28AUG26 87.50 C 0.00 0.00 0.00 0.29 -0.10 29 0 501 0
28AUG26 90.00 C 0.19 0.20 0.19 0.17 -0.06 30 30 261 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 294 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 792 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 422 0
28AUG26 100.00 C 0.06 0.06 0.06 0.02 -0.01 32 3 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 33.72 -0.91 47 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 32.72 -0.91 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.73 -0.90 46 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 30.73 -0.90 40 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 29.73 -0.90 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 28.74 -0.89 39 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 27.74 -0.89 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.75 -0.91 37 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 25.76 -0.88 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.28 -0.81 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.82 -0.83 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.38 -1.00 34 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.99 -0.78 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.66 -0.86 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.43 -0.41 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 9.34 -0.37 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.42 -0.36 30 0 75 0
29SEP26 72.50 C 6.10 6.10 5.27 5.53 -0.56 28 20 89 +11
29SEP26 75.00 C 4.41 4.41 4.41 4.07 -0.50 28 15 538 +15
29SEP26 77.50 C 0.00 0.00 0.00 2.99 -0.40 28 0 965 0
29SEP26 80.00 C 2.04 2.04 2.04 2.13 -0.32 28 30 494 0
29SEP26 82.50 C 1.44 1.44 1.44 1.48 -0.23 28 6 1,342 -6
29SEP26 85.00 C 0.00 0.00 0.00 1.02 -0.13 28 0 3,042 0
29SEP26 87.50 C 0.00 0.00 0.00 0.69 -0.05 29 0 637 0
29SEP26 90.00 C 0.57 0.57 0.57 0.44 -0.02 29 15 472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 0.00 28 0 348 0
29SEP26 95.00 C 0.28 0.28 0.28 0.17 +0.01 29 19 1,021 +11
29SEP26 97.50 C 0.22 0.22 0.21 0.10 +0.01 28 47 80 +26
29SEP26 100.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 284 0
29SEP26 102.50 C 0.14 0.14 0.14 0.04 +0.01 29 3 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 29 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 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 39 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 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 28.74 -1.08 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.75 -1.08 36 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 26.75 -1.07 33 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 25.76 -1.06 33 0 15 0
29OCT26 52.50 C 24.01 24.01 24.01 23.30 -1.07 34 11 18 +11
29OCT26 55.00 C 21.56 21.56 21.56 20.86 -1.10 33 14 14 +14
29OCT26 57.50 C 0.00 0.00 0.00 18.46 -1.10 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.99 -1.16 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.88 -0.94 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.76 -0.86 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.78 -0.48 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 7.97 -0.45 30 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 6.16 -0.60 28 0 70 0
29OCT26 75.00 C 0.00 0.00 0.00 4.78 -0.52 28 0 80 0
29OCT26 77.50 C 0.00 0.00 0.00 3.69 -0.43 28 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 2.80 -0.37 28 0 94 0
29OCT26 82.50 C 2.05 2.07 2.05 2.09 -0.30 28 126 364 +63
29OCT26 85.00 C 1.55 1.55 1.52 1.55 -0.23 28 95 120 +81
29OCT26 87.50 C 1.14 1.14 1.14 1.16 -0.14 29 63 83 +48
29OCT26 90.00 C 0.87 0.87 0.87 0.82 -0.11 28 15 72 0
29OCT26 92.50 C 0.66 0.66 0.66 0.57 -0.09 28 15 75 +15
29OCT26 95.00 C 0.59 0.59 0.59 0.39 -0.07 28 15 45 +15
29OCT26 97.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 33.72 -0.91 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.72 -1.13 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.73 -1.17 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.73 -1.22 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.73 -1.26 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.74 -1.29 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.75 -1.31 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.75 -1.35 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.76 -1.41 26 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.30 -1.46 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.94 -1.43 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.69 -1.36 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.50 -1.32 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.47 -1.21 29 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.75 -0.90 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.94 -0.81 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.26 -0.43 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 7.52 -0.60 28 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 6.21 -0.53 28 0 339 0
30DEC26 77.50 C 0.00 0.00 0.00 5.07 -0.48 28 0 66 0
30DEC26 80.00 C 0.00 0.00 0.00 4.11 -0.42 28 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 3.32 -0.37 28 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.68 -0.31 28 0 455 0
30DEC26 87.50 C 0.00 0.00 0.00 2.15 -0.26 28 0 1,690 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 -0.19 29 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 -0.13 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.05 -0.12 29 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 -0.09 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.08 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.04 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 0.00 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 0.00 29 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 33.99 -1.41 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.05 -1.38 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.11 -1.40 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.17 -1.40 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.23 -1.38 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.30 -1.36 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.37 -1.33 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.39 -1.35 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.53 -1.27 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.25 -1.23 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.02 -1.19 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.83 -1.19 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.77 -1.16 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.68 -1.25 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.05 -0.96 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.34 -0.89 29 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 10.45 -1.14 28 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 9.22 -0.54 28 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.92 -0.50 28 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.73 -0.55 28 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 5.73 -0.49 28 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 4.87 -0.44 28 0 749 0
30MAR27 85.00 C 4.11 4.11 4.11 4.15 -0.35 28 1 664 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.52 -0.22 28 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 2.99 -0.14 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.54 -0.05 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.13 +0.01 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.78 +0.04 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.47 +0.07 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 +0.08 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.00 +0.09 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.81 +0.07 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 +0.09 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 +0.09 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.45 +0.09 29 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 +0.10 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 +0.09 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 +0.08 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 +0.08 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.17 +0.07 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 30.60 -1.47 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.69 -1.46 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.78 -1.45 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.87 -1.45 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.97 -1.44 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.77 -1.41 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.62 -1.38 29 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 20.56 -1.30 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.59 -1.24 29 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.80 -1.09 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.13 -0.93 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.61 -0.71 29 0 130 0
29JUN27 70.00 C 0.00 0.00 0.00 12.08 -0.65 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 10.66 -1.05 29 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 9.32 -0.38 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.17 -0.34 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.18 -0.28 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 6.33 -0.25 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 5.54 -0.19 28 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 4.86 -0.17 29 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.23 -0.16 29 0 302 0
29JUN27 92.50 C 3.50 3.50 3.50 3.71 -0.15 29 3 48 +3
29JUN27 95.00 C 0.00 0.00 0.00 3.20 -0.16 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.81 -0.15 29 0 64 0
29JUN27 100.00 C 0.00 0.00 0.00 2.41 -0.17 29 0 6 0
29JUN27 102.50 C 2.14 2.14 2.14 2.11 -0.13 29 1 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.82 -0.10 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.67 +0.03 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.46 +0.09 30 0 30 0
29JUN27 112.50 C 0.00 0.00 0.00 1.21 +0.03 29 0 125 0
TOTAL CALL 1,362 49,741 -54
17JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 35 0
17JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 26 0
17JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 201 0
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 197 0
17JUL26 75.00 P 0.12 0.31 0.02 0.00 -0.16 0 283 210 -27
17JUL26 77.50 P 0.00 0.00 0.00 1.95 +0.43 0 0 0 -15
17JUL26 80.00 P 0.00 0.00 0.00 4.45 +0.52 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 6.95 +0.55 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 9.45 +0.55 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 11.95 +0.55 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 14.45 +0.55 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 16.95 +0.55 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 19.45 +0.55 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 21.95 +0.55 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 24.45 +0.55 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 26.95 +0.55 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 29.45 +0.55 0 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 126 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.03 121 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.04 115 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.05 111 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.06 99 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.07 87 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.08 76 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.09 65 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.10 54 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.11 44 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.12 34 0 5 0
24JUL26 70.00 P 0.10 0.10 0.10 0.06 -0.14 32 10 40 +10
24JUL26 72.50 P 0.22 0.41 0.22 0.25 -0.13 29 23 98 +1
24JUL26 75.00 P 0.76 1.28 0.76 0.89 +0.08 27 67 350 +53
24JUL26 77.50 P 2.28 3.02 2.23 2.48 +0.38 30 58 15 0
24JUL26 80.00 P 0.00 0.00 0.00 4.55 +0.44 30 0 15 0
24JUL26 82.50 P 0.00 0.00 0.00 6.96 +0.53 31 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 9.45 +0.55 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 11.95 +0.55 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 14.88 +0.98 95 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 17.45 +1.05 109 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.95 +1.05 120 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 22.45 +1.05 129 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.95 +1.05 138 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 27.45 +1.05 147 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 29.95 +1.05 156 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.05 81 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.06 72 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.07 64 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.08 56 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.09 48 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.09 43 0 270 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.08 39 0 594 0
30JUL26 67.50 P 0.13 0.15 0.13 0.10 -0.10 36 53 818 +13
30JUL26 70.00 P 0.22 0.35 0.22 0.25 -0.10 33 49 1,627 +12
30JUL26 72.50 P 0.55 0.80 0.47 0.61 0.00 31 699 961 -282
30JUL26 75.00 P 1.18 1.67 1.12 1.34 +0.18 28 303 1,271 +181
30JUL26 77.50 P 2.65 2.97 2.65 2.88 +0.41 30 6 704 -2
30JUL26 80.00 P 5.07 5.07 5.07 4.92 +0.57 34 4 1,819 -4
30JUL26 82.50 P 0.00 0.00 0.00 7.27 +0.70 40 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 9.73 +0.80 48 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 12.26 +0.79 57 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 14.88 +0.98 70 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 17.46 +1.06 81 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.03 +1.13 92 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.57 +1.17 101 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.07 +1.17 108 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.57 +1.17 115 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.07 +1.17 121 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.57 +1.17 127 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.07 +1.17 133 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.57 +1.17 139 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.07 +1.17 145 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.57 +1.17 151 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 45.07 +1.17 156 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.57 +1.17 161 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.07 +1.17 167 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 52.57 +1.17 172 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 55.07 +1.17 176 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 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.06 40 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 143 0
28AUG26 57.50 P 0.10 0.10 0.10 0.04 -0.05 37 9 348 0
28AUG26 60.00 P 0.18 0.18 0.18 0.09 -0.01 36 31 239 +15
28AUG26 62.50 P 0.26 0.30 0.26 0.17 +0.05 34 77 444 +13
28AUG26 65.00 P 0.38 0.45 0.38 0.33 +0.08 33 200 496 -6
28AUG26 67.50 P 0.58 0.76 0.58 0.60 +0.10 32 124 475 -9
28AUG26 70.00 P 0.98 1.24 0.98 1.06 +0.15 31 147 766 -1
28AUG26 72.50 P 1.88 1.88 1.56 1.72 +0.24 30 38 564 +2
28AUG26 75.00 P 2.74 2.74 2.74 2.70 +0.29 30 1 563 -1
28AUG26 77.50 P 4.25 4.25 4.23 4.11 +0.44 30 32 459 +32
28AUG26 80.00 P 5.98 5.98 5.96 5.85 +0.56 31 28 337 +28
28AUG26 82.50 P 0.00 0.00 0.00 7.63 +0.42 29 0 265 0
28AUG26 85.00 P 0.00 0.00 0.00 10.07 +0.74 34 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 12.41 +0.72 37 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 14.88 +0.91 41 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 17.46 +1.05 47 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.03 +1.13 53 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.57 +1.17 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.07 +1.17 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.57 +1.17 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.07 +1.17 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.57 +1.17 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.07 +1.17 77 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.57 +1.17 81 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.07 +1.17 84 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.57 +1.17 87 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.07 +0.83 90 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.57 +0.93 93 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.07 +1.03 96 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.57 +1.09 99 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.07 +0.93 102 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 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.03 38 5 166 -5
29SEP26 50.00 P 0.10 0.10 0.10 0.03 -0.03 38 3 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 411 0
29SEP26 57.50 P 0.31 0.31 0.31 0.18 +0.08 35 15 250 +15
29SEP26 60.00 P 0.36 0.44 0.36 0.32 +0.12 34 51 387 -8
29SEP26 62.50 P 0.54 0.65 0.54 0.52 +0.14 33 43 772 -25
29SEP26 65.00 P 0.98 0.98 0.98 0.84 +0.17 32 10 1,892 -10
29SEP26 67.50 P 1.17 1.41 1.17 1.28 +0.18 31 171 4,244 -85
29SEP26 70.00 P 1.80 1.90 1.80 1.89 +0.20 30 31 1,160 0
29SEP26 72.50 P 0.00 0.00 0.00 2.75 +0.28 30 0 1,209 0
29SEP26 75.00 P 3.99 3.99 3.83 3.83 +0.35 30 99 1,872 -15
29SEP26 77.50 P 5.18 5.65 5.18 5.28 +0.48 30 30 619 +28
29SEP26 80.00 P 6.94 6.94 6.94 6.96 +0.55 30 15 3,736 +15
29SEP26 82.50 P 0.00 0.00 0.00 8.59 +0.42 29 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 10.60 +0.47 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.75 +0.72 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.42 +1.19 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.78 +1.03 36 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.18 +1.05 38 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.61 +1.12 40 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.07 +1.16 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.57 +1.02 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.07 +1.04 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.57 +1.06 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.07 +1.07 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.57 +1.08 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.07 +1.09 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.57 +1.10 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.07 +0.83 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.57 +0.93 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.07 +1.03 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.57 +1.09 70 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.07 +0.93 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 9 0
29OCT26 55.00 P 0.33 0.35 0.33 0.18 +0.02 33 3 10 +3
29OCT26 57.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 126 0
29OCT26 60.00 P 0.60 0.60 0.60 0.50 +0.04 32 10 173 -1
29OCT26 62.50 P 0.82 0.92 0.82 0.79 +0.06 32 29 79 0
29OCT26 65.00 P 1.29 1.32 1.29 1.19 +0.10 31 75 188 +72
29OCT26 67.50 P 1.62 1.62 1.62 1.72 +0.15 30 8 109 +8
29OCT26 70.00 P 2.38 2.40 2.38 2.42 +0.22 30 90 524 +90
29OCT26 72.50 P 3.35 3.35 3.35 3.33 +0.30 30 2 285 0
29OCT26 75.00 P 4.44 4.44 4.44 4.46 +0.35 29 6 36 +6
29OCT26 77.50 P 0.00 0.00 0.00 5.87 +0.48 29 0 2 0
29OCT26 80.00 P 7.33 7.47 7.33 7.50 +0.59 30 30 75 +30
29OCT26 82.50 P 0.00 0.00 0.00 9.08 +0.38 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 11.01 +0.41 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.45 +0.80 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.66 +1.12 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.96 +1.21 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.31 +1.18 35 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.70 +0.95 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.13 +0.97 38 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.57 +0.97 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.07 +1.01 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 0.00 34 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 242 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 0.00 32 0 396 0
30DEC26 60.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 2,250 0
30DEC26 62.50 P 1.38 1.38 1.38 1.41 +0.08 31 30 1,373 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.93 +0.14 31 0 513 0
30DEC26 67.50 P 0.00 0.00 0.00 2.56 +0.16 30 0 216 0
30DEC26 70.00 P 0.00 0.00 0.00 3.38 +0.24 30 0 1,865 0
30DEC26 72.50 P 4.16 4.16 4.16 4.32 +0.28 29 1 1,072 +1
30DEC26 75.00 P 0.00 0.00 0.00 5.50 +0.35 29 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 6.87 +0.42 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 8.45 +0.50 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 10.00 +0.34 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 11.82 +0.37 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.77 +0.77 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.19 +0.99 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.38 +1.09 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.62 +1.13 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.93 +1.18 33 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.29 +1.13 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.67 +1.07 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.09 +0.90 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.57 +0.95 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.07 +1.00 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.57 +1.03 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.08 +1.07 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.57 +1.08 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.07 +0.83 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.57 +0.93 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.07 +1.03 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.57 +1.09 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.07 +0.93 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 61 0
30MAR27 45.00 P 0.42 0.42 0.42 0.16 -0.01 32 2 52 +2
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
30MAR27 47.00 P 0.51 0.51 0.51 0.23 -0.02 32 30 45 +30
30MAR27 48.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 -0.03 31 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 -0.02 31 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 +0.04 31 0 205 0
30MAR27 62.50 P 2.13 2.13 2.13 2.19 +0.13 30 30 136 +30
30MAR27 65.00 P 0.00 0.00 0.00 2.79 +0.15 30 0 1,178 0
30MAR27 67.50 P 0.00 0.00 0.00 3.52 +0.16 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 4.42 +0.22 29 0 991 0
30MAR27 72.50 P 0.00 0.00 0.00 5.37 +0.23 29 0 244 0
30MAR27 75.00 P 0.00 0.00 0.00 6.51 +0.24 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 7.92 +0.36 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 9.48 +0.48 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 10.99 +0.33 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.16 +1.10 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 15.07 +1.19 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.09 +1.28 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.16 +1.15 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.12 +1.02 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.34 +1.07 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.60 +1.11 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.94 +1.22 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.29 +1.10 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.69 +0.98 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.11 +0.99 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.57 +1.01 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.08 +1.06 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.57 +1.08 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.07 +0.83 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.57 +0.93 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.07 +1.03 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.57 +1.09 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.07 +0.93 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.71 +0.01 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.81 +0.02 34 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.01 34 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.22 +0.02 33 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.60 +0.04 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 +0.08 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.60 +0.13 32 0 73 0
29JUN27 62.50 P 3.01 3.01 3.01 3.23 +0.17 32 1 80 +1
29JUN27 65.00 P 0.00 0.00 0.00 3.97 +0.22 31 0 16 0
29JUN27 67.50 P 0.00 0.00 0.00 4.81 +0.23 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.75 +0.28 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.82 +0.26 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.96 +0.22 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 9.28 +0.25 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.80 +0.37 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 12.46 +0.51 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 14.20 +0.47 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.06 +0.88 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.00 +0.96 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.04 +1.14 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.97 +1.14 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.05 +0.99 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.35 +1.19 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.52 +1.22 32 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 30.78 +1.28 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.07 +1.31 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.42 +1.30 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.80 +1.24 34 0 0 0
TOTAL PUT 3,062 63,038 +225
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$ 3.960
30JUL26 3.10 C 0.00 0.00 0.00 0.86 -0.16 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.67 -0.15 56 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.57 -0.15 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.46 -0.16 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.39 -0.14 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.30 -0.13 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.23 -0.12 45 0 0 0
30JUL26 3.90 C 0.16 0.16 0.16 0.17 -0.11 45 28 73 +28
30JUL26 4.00 C 0.00 0.00 0.00 0.12 -0.10 45 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.08 -0.08 45 0 27 0
30JUL26 4.20 C 0.07 0.07 0.06 0.05 -0.07 44 40 213 +15
30JUL26 4.30 C 0.04 0.04 0.04 0.04 -0.04 49 15 161 +6
30JUL26 4.40 C 0.03 0.03 0.03 0.03 -0.03 51 165 658 +165
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.02 50 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.01 55 0 381 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.87 -0.17 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.78 -0.14 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.70 -0.12 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.62 -0.12 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.54 -0.11 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.46 -0.11 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.39 -0.11 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.11 44 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 -0.10 45 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 140 0
28AUG26 4.10 C 0.21 0.21 0.21 0.19 -0.08 45 150 550 +135
28AUG26 4.20 C 0.00 0.00 0.00 0.16 -0.07 46 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.13 -0.06 46 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.06 45 0 52 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 117 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.04 48 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.03 49 0 44 0
28AUG26 4.80 C 0.05 0.05 0.05 0.05 -0.02 50 200 466 +200
28AUG26 4.90 C 0.04 0.04 0.04 0.04 -0.02 50 26 153 +26
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 184 0
28AUG26 5.25 C 0.02 0.02 0.02 0.02 -0.01 52 2 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 371 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 -0.13 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.15 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.11 45 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.14 42 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.12 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.12 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.11 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.09 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.09 44 0 148 0
29SEP26 4.10 C 0.30 0.30 0.30 0.27 -0.08 45 15 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.08 44 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.07 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.06 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.05 46 0 245 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.04 46 0 26 0
29SEP26 4.80 C 0.09 0.09 0.09 0.09 -0.04 45 20 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.04 46 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.03 46 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.94 -0.12 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.86 -0.12 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 -0.11 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.65 -0.11 44 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.57 -0.12 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 -0.11 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.47 -0.10 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.10 43 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.06 45 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 -0.07 44 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 -0.06 45 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 -0.06 45 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 -0.06 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.04 45 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.14 -0.04 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 -0.03 45 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 -0.14 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.14 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 -0.14 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.13 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.13 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 -0.12 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.11 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.11 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.09 44 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.07 44 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.08 43 0 36 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.08 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.07 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.07 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.07 43 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.05 44 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.04 45 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.06 44 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.05 45 0 140 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.03 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.09 -0.14 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.02 -0.14 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 -0.13 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.13 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.12 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.11 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 -0.11 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.10 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.04 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.17 -0.14 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 -0.12 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.13 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 -0.12 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 -0.14 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 -0.13 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 -0.12 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 -0.11 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.11 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.09 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 -0.10 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.10 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 -0.08 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.23 -0.04 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.03 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
TOTAL CALL 661 15,968 +575
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 50 0 10 0
30JUL26 3.70 P 0.04 0.04 0.04 0.05 +0.02 50 6 58 +6
30JUL26 3.80 P 0.08 0.08 0.08 0.07 +0.02 46 1 356 0
30JUL26 3.90 P 0.12 0.12 0.12 0.11 +0.04 47 2 300 0
30JUL26 4.00 P 0.17 0.18 0.17 0.16 +0.06 47 48 227 +34
30JUL26 4.10 P 0.22 0.22 0.22 0.23 +0.07 50 10 357 -10
30JUL26 4.20 P 0.00 0.00 0.00 0.30 +0.09 50 0 213 0
30JUL26 4.30 P 0.00 0.00 0.00 0.37 +0.09 45 0 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.47 +0.13 53 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.57 +0.13 61 0 96 0
30JUL26 4.60 P 0.64 0.64 0.64 0.66 +0.13 61 10 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.76 +0.14 67 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.87 +0.15 81 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.97 +0.17 87 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 1.07 +0.16 92 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.33 +0.17 113 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.58 +0.19 127 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.82 +0.18 130 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.06 +0.17 131 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.32 +0.18 152 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.57 +0.18 162 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.82 +0.18 171 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.07 +0.18 180 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.31 +0.17 177 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.57 +0.18 196 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 +0.01 50 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 +0.01 49 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 +0.02 49 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 68 0
28AUG26 3.60 P 0.08 0.08 0.08 0.10 +0.03 47 5 20 0
28AUG26 3.70 P 0.15 0.15 0.15 0.13 +0.03 46 5 33 +5
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.04 46 0 41 0
28AUG26 3.90 P 0.23 0.23 0.23 0.22 +0.05 47 6 44 -4
28AUG26 4.00 P 0.27 0.30 0.27 0.27 +0.06 47 78 229 -16
28AUG26 4.10 P 0.35 0.35 0.35 0.33 +0.07 48 30 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.40 +0.08 49 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.47 +0.09 49 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.55 +0.11 50 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.63 +0.12 51 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.70 +0.11 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.80 +0.12 52 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.90 +0.14 56 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.99 +0.14 57 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 1.07 +0.12 54 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.33 +0.14 66 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.58 +0.16 73 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.83 +0.16 80 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 2.07 +0.16 82 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.32 +0.16 88 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.57 +0.16 94 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.82 +0.16 99 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.07 +0.18 105 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.31 +0.17 103 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.57 +0.18 114 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 46 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29SEP26 3.60 P 0.15 0.15 0.15 0.15 +0.02 44 2 59 +2
29SEP26 3.70 P 0.19 0.19 0.19 0.20 +0.04 46 10 503 +10
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.04 46 0 257 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.05 46 0 103 0
29SEP26 4.00 P 0.35 0.35 0.35 0.34 +0.05 46 5 276 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.06 46 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.08 47 0 300 0
29SEP26 4.30 P 0.49 0.49 0.49 0.53 +0.08 47 10 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.10 48 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.10 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 +0.10 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.12 50 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 +0.11 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.12 51 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 +0.13 50 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 +0.13 51 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.13 57 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.16 62 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 +0.14 64 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.15 69 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.15 73 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.16 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.15 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 +0.15 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.57 +0.16 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.82 +0.15 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.07 +0.15 96 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.32 +0.15 99 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.57 +0.15 102 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.80 +0.13 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.05 +0.13 97 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.31 +0.14 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.58 +0.16 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.81 +0.14 112 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.02 45 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 +0.04 45 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.29 +0.05 45 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 +0.06 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.07 45 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.08 47 0 37 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.08 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 +0.09 46 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.72 +0.09 46 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 +0.10 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.97 +0.11 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.05 +0.12 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.14 +0.12 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.36 +0.12 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.59 +0.12 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 +0.13 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30DEC26 3.40 P 0.21 0.21 0.21 0.21 +0.04 45 15 24 +15
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.04 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.04 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 +0.04 44 0 72 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.05 44 0 614 0
30DEC26 4.00 P 0.46 0.46 0.46 0.47 +0.05 44 8 118 +8
30DEC26 4.10 P 0.50 0.50 0.50 0.53 +0.06 44 15 221 +15
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.07 45 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.08 45 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 +0.08 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 +0.09 45 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 +0.10 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 +0.12 47 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 +0.11 46 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.11 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 +0.12 46 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 +0.11 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.11 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.12 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.13 51 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.13 50 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.57 +0.14 53 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.15 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 +0.15 59 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 +0.14 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.57 +0.15 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.82 +0.15 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.07 +0.15 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.32 +0.15 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.57 +0.15 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.80 +0.13 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.06 +0.14 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.31 +0.14 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.58 +0.16 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.81 +0.14 81 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.04 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.04 44 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.05 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.05 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.05 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.05 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.06 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.07 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.06 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.07 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.07 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 +0.09 44 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 +0.10 44 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 +0.10 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.09 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 +0.09 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 +0.11 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 +0.10 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 +0.10 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.87 +0.11 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.12 +0.14 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.13 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 +0.14 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.15 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.15 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.31 +0.14 51 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.57 +0.15 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.82 +0.15 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.07 +0.15 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.32 +0.15 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.57 +0.15 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.81 +0.14 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.06 +0.14 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.31 +0.14 66 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.03 43 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.05 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.08 43 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 +0.07 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 +0.07 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.09 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 +0.08 43 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.09 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.09 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.10 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 +0.11 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 +0.11 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.93 +0.13 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.14 +0.12 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.37 +0.13 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.60 +0.14 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.84 +0.14 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 +0.14 47 0 0 0
TOTAL PUT 266 13,043 +70
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$ 88.350
17JUL26 72.50 C 0.00 0.00 0.00 15.85 -13.46 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 13.35 -13.46 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 10.85 -13.46 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 8.35 -13.66 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 5.85 -13.46 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 3.35 -13.46 0 0 0 0
17JUL26 87.50 C 5.73 5.73 2.23 0.85 -13.46 0 11 0 0
17JUL26 90.00 C 1.16 1.16 0.07 0.00 -11.81 0 68 45 +45
17JUL26 92.50 C 0.29 0.37 0.08 0.00 -9.33 0 227 128 +128
17JUL26 95.00 C 1.24 1.34 0.05 0.00 -6.92 0 190 176 +155
17JUL26 97.50 C 0.98 0.98 0.05 0.00 -4.66 0 156 105 +79
17JUL26 100.00 C 0.83 0.83 0.15 0.00 -2.81 0 31 129 +16
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -1.47 0 0 102 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 173 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.26 0 0 195 0
17JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 21 0
17JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
17JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
17JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
17JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 15.98 -13.37 74 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 14.01 -12.84 98 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 11.32 -13.05 75 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 9.19 -12.86 75 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 7.26 -12.38 75 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 5.39 -11.64 71 0 3 0
24JUL26 87.50 C 5.24 5.24 3.94 4.01 -10.69 72 8 8 +8
24JUL26 90.00 C 4.01 4.01 2.85 2.88 -9.59 73 24 23 +23
24JUL26 92.50 C 4.10 4.10 2.70 2.00 -8.38 73 11 12 +11
24JUL26 95.00 C 0.00 0.00 0.00 1.35 -7.12 74 0 0 0
24JUL26 97.50 C 3.10 3.10 1.01 0.93 -5.72 76 7 6 +6
24JUL26 100.00 C 0.82 0.82 0.74 0.59 -4.68 76 72 72 +72
24JUL26 102.50 C 0.59 0.59 0.50 0.36 -3.68 75 101 101 +101
24JUL26 105.00 C 0.50 0.50 0.43 0.21 -2.82 75 16 61 +1
24JUL26 107.50 C 0.00 0.00 0.00 0.13 -2.11 76 0 0 0
24JUL26 110.00 C 0.66 0.66 0.20 0.07 -1.52 75 22 18 +9
24JUL26 112.50 C 0.60 0.60 0.25 0.04 -1.06 76 5 4 -4
24JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.73 75 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.49 75 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.31 80 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.19 84 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.12 89 0 0 0
30JUL26 60.00 C 29.00 30.00 29.00 28.56 -13.31 106 2 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.71 -12.66 137 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.46 -13.42 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.21 -13.17 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.84 -13.05 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.24 -13.17 70 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 14.41 -12.53 83 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.86 -12.53 70 0 0 0
30JUL26 80.00 C 10.00 10.00 10.00 9.89 -12.21 70 1 3 +1
30JUL26 82.50 C 0.00 0.00 0.00 8.10 -11.54 70 0 0 0
30JUL26 85.00 C 9.00 9.00 9.00 6.51 -10.93 70 1 4 -1
30JUL26 87.50 C 0.00 0.00 0.00 4.99 -9.80 68 0 32 0
30JUL26 90.00 C 4.55 4.55 4.00 4.00 -9.18 70 13 20 +12
30JUL26 92.50 C 4.66 4.66 3.12 3.12 -8.14 71 53 53 +17
30JUL26 95.00 C 6.75 6.75 2.42 2.26 -7.23 70 8 18 -2
30JUL26 97.50 C 3.16 3.16 2.28 1.71 -6.19 71 8 28 +3
30JUL26 100.00 C 2.46 2.60 1.40 1.24 -5.19 71 44 82 -2
30JUL26 102.50 C 2.41 2.41 1.05 0.88 -4.38 71 82 49 +25
30JUL26 105.00 C 1.52 1.52 1.52 0.61 -3.67 70 15 170 -15
30JUL26 107.50 C 1.50 1.50 0.64 0.42 -3.00 70 57 50 +12
30JUL26 110.00 C 1.00 1.00 0.48 0.28 -2.39 70 6 543 -4
30JUL26 112.50 C 0.91 0.91 0.53 0.19 -1.86 70 80 84 +38
30JUL26 115.00 C 0.40 0.40 0.31 0.13 -1.43 71 162 50 -152
30JUL26 117.50 C 0.00 0.00 0.00 0.08 -1.09 70 0 33 0
30JUL26 120.00 C 0.83 0.83 0.27 0.06 -0.81 72 2 89 -2
30JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.60 72 0 37 0
30JUL26 125.00 C 0.25 0.25 0.25 0.03 -0.44 73 1 45 -1
30JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.32 73 0 5 0
30JUL26 130.00 C 0.19 0.19 0.08 0.01 -0.23 72 5 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.16 75 0 40 0
30JUL26 135.00 C 0.05 0.05 0.05 0.01 -0.11 78 1 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.07 81 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.03 87 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
28AUG26 60.00 C 29.80 29.80 29.80 29.44 -12.65 86 1 1 +1
28AUG26 62.50 C 0.00 0.00 0.00 26.88 -12.76 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.56 -13.07 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.89 -12.27 81 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.10 -12.80 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.29 -12.22 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.83 -11.50 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.61 -11.41 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.99 -10.29 70 0 0 0
28AUG26 82.50 C 12.70 12.70 12.70 11.50 -9.93 70 1 1 +1
28AUG26 85.00 C 0.00 0.00 0.00 10.20 -9.16 70 0 0 0
28AUG26 87.50 C 9.34 9.34 9.34 8.71 -8.88 68 1 19 0
28AUG26 90.00 C 0.00 0.00 0.00 7.57 -8.26 68 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 6.70 -7.95 69 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.88 -7.06 70 0 1 0
28AUG26 97.50 C 7.70 7.70 5.10 5.21 -6.83 71 8 9 +5
28AUG26 100.00 C 5.00 5.00 5.00 4.47 -5.96 71 1 16 +1
28AUG26 102.50 C 0.00 0.00 0.00 3.85 -5.55 71 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 3.29 -5.05 71 0 15 0
28AUG26 107.50 C 3.33 3.33 3.33 2.80 -4.79 70 1 66 0
28AUG26 110.00 C 4.80 4.80 2.75 2.38 -4.31 70 20 30 -15
28AUG26 112.50 C 0.00 0.00 0.00 2.02 -3.85 70 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 1.70 -3.45 70 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.44 -3.06 70 0 16 0
28AUG26 120.00 C 1.75 1.75 1.75 1.21 -2.71 70 2 182 +2
28AUG26 122.50 C 2.44 2.44 1.71 1.01 -2.40 70 32 17 +17
28AUG26 125.00 C 0.00 0.00 0.00 0.85 -2.11 70 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 0.71 -1.85 70 0 55 0
28AUG26 130.00 C 1.50 1.50 1.08 0.59 -1.62 70 31 148 +29
28AUG26 132.50 C 1.06 1.06 1.06 0.49 -1.42 70 15 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.41 -1.23 70 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.34 -1.07 70 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.28 -0.93 70 0 20 0
28AUG26 142.50 C 0.00 0.00 0.00 0.23 -0.81 70 0 3 0
28AUG26 145.00 C 0.00 0.00 0.00 0.19 -0.70 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.16 -0.60 70 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.13 -0.52 70 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 -0.44 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.09 -0.38 70 0 15 0
28AUG26 157.50 C 0.00 0.00 0.00 0.08 -0.32 71 0 17 0
28AUG26 160.00 C 0.00 0.00 0.00 0.06 -0.28 70 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 29.85 -13.06 69 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 28.09 -12.62 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.51 -12.12 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.51 -11.86 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.48 -12.29 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.36 -11.15 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.05 -11.30 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.67 -10.70 67 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 15.36 -9.49 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.14 -9.36 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.76 -8.47 69 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 11.05 -9.44 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 10.03 -8.28 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 9.11 -8.11 67 0 0 0
29SEP26 95.00 C 8.50 8.50 8.50 8.27 -7.09 67 1 2 +1
29SEP26 97.50 C 0.00 0.00 0.00 7.52 -7.02 68 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 6.81 -6.46 68 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 6.09 -6.12 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.44 -5.80 68 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 4.86 -5.49 68 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.33 -5.21 68 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.74 -4.94 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 3.32 -4.57 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 2.95 -4.21 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.62 -3.87 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.32 -3.56 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.05 -3.12 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.82 -2.85 67 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.61 -2.61 67 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 1.42 -2.39 67 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.25 -2.18 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.11 -1.98 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.98 -1.81 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.86 -1.65 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.76 -1.49 67 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 0.67 -1.36 67 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.59 -1.23 67 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 0.52 -1.11 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 -1.00 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 -0.92 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.35 -0.83 67 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.31 -0.75 67 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.28 -0.67 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.24 -0.61 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.21 -0.55 67 0 0 0
29SEP26 172.50 C 0.91 0.91 0.89 0.19 -0.49 67 45 51 +45
29OCT26 65.00 C 0.00 0.00 0.00 26.50 -12.48 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.58 -12.32 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.88 -11.40 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.40 -11.14 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.19 -10.29 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.14 -10.56 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.19 -9.52 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.12 -9.92 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.06 -9.36 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.82 -9.08 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.82 -8.34 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.84 -7.76 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.05 -7.43 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.21 -6.94 66 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 8.51 -6.74 66 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 7.80 -6.42 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.11 -6.14 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.47 -5.87 66 0 0 0
29OCT26 110.00 C 7.90 7.90 7.90 5.72 -5.80 65 2 3 +2
29OCT26 112.50 C 0.00 0.00 0.00 5.20 -5.49 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 4.72 -5.15 65 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 4.29 -4.82 65 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 3.89 -4.49 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 3.53 -4.21 65 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 3.20 -3.93 65 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 32.02 -12.45 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.12 -12.23 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.30 -11.98 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.57 -11.69 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.92 -11.39 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.37 -11.05 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.90 -10.70 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.94 -9.92 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.42 -9.78 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.22 -9.39 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.68 -8.42 66 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 16.13 -8.54 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.24 -8.08 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 14.43 -8.10 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.22 -7.67 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.68 -7.01 66 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 11.47 -7.16 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.79 -6.83 64 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 10.16 -6.50 65 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 9.63 -6.13 65 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 8.99 -5.93 65 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 8.39 -5.75 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.82 -5.56 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.30 -5.31 65 0 19 0
30DEC26 120.00 C 8.14 8.14 8.14 6.61 -5.25 64 1 273 0
30DEC26 122.50 C 7.45 7.53 7.45 6.16 -5.00 64 25 207 +25
30DEC26 125.00 C 0.00 0.00 0.00 5.92 -4.57 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.52 -4.35 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.14 -3.87 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.80 -3.66 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.47 -3.49 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.17 -3.53 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.89 -3.14 65 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 3.63 -3.17 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.38 -3.01 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.15 -2.85 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.94 -2.54 65 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.74 -2.56 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.56 -2.42 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.39 -2.29 65 0 0 0
30DEC26 160.00 C 3.68 3.68 3.68 2.23 -2.16 65 15 62 +15
30DEC26 162.50 C 0.00 0.00 0.00 2.08 -2.05 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.94 -1.83 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.81 -1.73 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.69 -1.64 65 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.58 -1.54 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.05 -12.13 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.32 -11.89 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.66 -11.64 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.09 -11.37 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.59 -11.08 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.17 -10.78 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.82 -10.47 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.55 -10.16 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.36 -9.83 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.70 -9.04 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.52 -8.84 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.56 -8.48 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.97 -7.82 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.12 -7.48 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.53 -7.94 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.74 -7.90 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.98 -7.65 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.28 -7.38 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.62 -7.12 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.03 -6.83 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.45 -6.57 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.89 -6.34 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.38 -6.09 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.84 -5.91 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.29 -5.65 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.77 -5.54 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.28 -5.33 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.81 -5.14 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.37 -4.94 64 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 7.95 -4.76 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.55 -4.58 64 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.18 -4.40 64 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.82 -4.24 64 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.48 -4.08 64 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.16 -3.92 64 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.86 -3.77 64 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.57 -3.62 64 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 5.30 -3.48 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.04 -3.35 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.79 -3.22 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.56 -3.09 64 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.34 -2.97 64 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.13 -2.86 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.93 -2.75 64 0 0 0
30MAR27 170.00 C 5.10 5.26 5.10 3.74 -2.64 64 16 24 +16
30MAR27 172.50 C 5.89 5.89 5.89 3.46 -2.64 63 1 3 +1
29JUN27 60.00 C 0.00 0.00 0.00 36.04 -11.88 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.44 -11.65 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.91 -11.40 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.44 -11.16 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.06 -10.89 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.73 -10.63 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.48 -10.35 60 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 26.29 -10.07 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.16 -9.80 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.14 -9.47 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.13 -9.19 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.18 -8.91 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.27 -8.64 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.41 -8.38 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.61 -8.11 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 18.76 -8.24 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.01 -8.01 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.26 -7.80 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 16.62 -7.57 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.11 -7.24 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.45 -7.06 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.79 -6.94 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.17 -6.88 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.57 -6.68 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.00 -6.49 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.45 -6.30 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.93 -6.12 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.43 -5.94 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.96 -5.76 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.51 -5.59 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.07 -5.43 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.66 -5.26 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.26 -5.11 62 0 12 0
TOTAL CALL 1,709 8,571 +725
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 85.00 P 0.10 0.13 0.02 0.00 -0.01 0 89 76 +76
17JUL26 87.50 P 0.28 0.35 0.10 0.00 -0.01 0 76 54 +46
17JUL26 90.00 P 0.11 2.00 0.11 1.65 +1.64 0 55 0 -27
17JUL26 92.50 P 0.22 1.40 0.22 4.15 +4.12 0 171 0 -19
17JUL26 95.00 P 0.46 0.85 0.46 6.65 +6.53 0 64 0 -35
17JUL26 97.50 P 9.15 9.15 9.15 9.15 +8.77 0 1 0 -55
17JUL26 100.00 P 0.00 0.00 0.00 11.65 +10.65 0 0 0 -52
17JUL26 102.50 P 0.00 0.00 0.00 14.15 +12.01 0 0 0 -15
17JUL26 105.00 P 0.00 0.00 0.00 16.65 +12.75 0 0 0 -5
17JUL26 107.50 P 0.00 0.00 0.00 19.15 +13.21 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 21.65 +13.38 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 24.15 +13.43 0 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 26.65 +13.45 0 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 29.15 +13.45 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 31.65 +13.45 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 34.15 +13.45 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 36.65 +13.45 0 0 0 0
24JUL26 72.50 P 0.17 0.20 0.15 0.10 +0.09 76 18 18 +18
24JUL26 75.00 P 0.27 0.27 0.27 0.21 +0.20 75 3 3 +3
24JUL26 77.50 P 0.00 0.00 0.00 0.44 +0.43 76 0 0 0
24JUL26 80.00 P 0.85 0.85 0.85 0.82 +0.78 76 1 1 +1
24JUL26 82.50 P 0.00 0.00 0.00 1.40 +1.31 76 0 2 0
24JUL26 85.00 P 0.49 1.95 0.49 2.23 +2.05 76 34 34 +33
24JUL26 87.50 P 2.88 3.17 2.75 3.34 +2.99 77 5 3 +3
24JUL26 90.00 P 1.50 4.55 1.50 4.71 +4.12 78 16 14 +10
24JUL26 92.50 P 2.24 3.50 2.24 6.35 +5.36 79 2 5 +1
24JUL26 95.00 P 0.00 0.00 0.00 8.00 +6.44 75 0 3 0
24JUL26 97.50 P 0.00 0.00 0.00 10.01 +7.70 75 0 0 0
24JUL26 100.00 P 6.60 6.60 6.60 12.17 +8.81 75 1 1 +1
24JUL26 102.50 P 0.00 0.00 0.00 14.46 +9.82 75 0 2 0
24JUL26 105.00 P 0.00 0.00 0.00 16.82 +10.54 75 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 19.24 +11.42 75 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 21.68 +11.99 73 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 24.19 +12.48 82 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 26.65 +12.78 0 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 29.15 +13.02 0 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 31.65 +13.19 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 34.15 +13.02 0 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 36.65 +13.17 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 1 0
30JUL26 65.00 P 0.19 0.19 0.19 0.04 +0.03 71 30 37 -6
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.07 70 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.16 70 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 +0.31 71 0 17 0
30JUL26 75.00 P 0.55 0.65 0.51 0.57 +0.52 70 57 35 -6
30JUL26 77.50 P 1.09 1.09 0.90 0.95 +0.85 71 9 97 +4
30JUL26 80.00 P 0.57 1.70 0.57 1.50 +1.31 71 17 88 +17
30JUL26 82.50 P 0.74 2.05 0.74 2.24 +1.92 71 22 93 +8
30JUL26 85.00 P 1.30 3.35 1.30 3.18 +2.66 71 29 102 +21
30JUL26 87.50 P 1.90 4.40 1.90 4.34 +3.51 72 26 33 -2
30JUL26 90.00 P 5.00 5.20 5.00 5.72 +4.47 72 2 61 +1
30JUL26 92.50 P 5.68 6.91 5.68 7.10 +5.29 70 98 105 +68
30JUL26 95.00 P 3.00 3.00 3.00 8.83 +6.31 70 1 26 -1
30JUL26 97.50 P 4.80 4.80 4.80 11.05 +7.65 76 4 43 +4
30JUL26 100.00 P 0.00 0.00 0.00 12.38 +7.88 61 0 89 0
30JUL26 102.50 P 0.00 0.00 0.00 14.59 +8.73 60 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 16.88 +9.40 59 0 180 0
30JUL26 107.50 P 0.00 0.00 0.00 19.78 +10.88 80 0 73 0
30JUL26 110.00 P 0.00 0.00 0.00 21.88 +11.20 71 0 24 0
30JUL26 112.50 P 0.00 0.00 0.00 24.62 +12.03 88 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 26.73 +12.11 72 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 29.17 +11.93 69 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 31.72 +12.22 80 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 34.15 +12.29 0 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 36.65 +12.38 0 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 39.15 +12.44 0 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 41.65 +12.45 0 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 44.15 +13.18 0 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 46.65 +12.61 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 49.15 +12.74 0 0 1 -15
30JUL26 140.00 P 0.00 0.00 0.00 51.65 +13.41 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 54.15 +13.06 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 56.65 +13.45 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 59.15 +13.09 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 61.65 +13.29 0 0 0 -1
30JUL26 152.50 P 0.00 0.00 0.00 64.15 +13.45 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 66.65 +13.45 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 69.15 +13.45 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 71.65 +13.45 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 74.15 +13.45 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 76.65 +13.45 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 79.15 +13.45 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 81.65 +13.45 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 84.15 +13.45 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.37 +0.30 70 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.57 +0.45 70 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.84 +0.63 70 0 0 0
28AUG26 67.50 P 1.14 1.21 1.14 1.18 +0.86 70 16 16 +16
28AUG26 70.00 P 0.00 0.00 0.00 1.61 +1.15 70 0 126 0
28AUG26 72.50 P 1.58 1.90 1.58 2.14 +1.47 70 16 31 +16
28AUG26 75.00 P 2.80 2.80 2.71 2.71 +1.82 69 2 6 +2
28AUG26 77.50 P 3.00 3.56 3.00 3.48 +2.20 69 16 74 +7
28AUG26 80.00 P 3.95 4.39 3.95 4.43 +2.78 70 10 15 +5
28AUG26 82.50 P 4.50 5.29 4.50 5.42 +3.34 70 7 23 0
28AUG26 85.00 P 4.44 6.50 4.44 6.62 +3.98 70 7 64 0
28AUG26 87.50 P 5.70 5.70 5.70 7.96 +4.66 71 1 22 +1
28AUG26 90.00 P 9.22 9.22 9.22 9.38 +5.30 71 36 47 +35
28AUG26 92.50 P 7.04 10.20 7.04 10.93 +6.01 72 65 41 +40
28AUG26 95.00 P 6.80 6.80 6.80 12.61 +6.68 73 2 119 0
28AUG26 97.50 P 0.00 0.00 0.00 13.91 +6.85 70 0 34 0
28AUG26 100.00 P 0.00 0.00 0.00 15.73 +7.45 70 0 29 0
28AUG26 102.50 P 0.00 0.00 0.00 17.12 +7.36 65 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 19.99 +8.60 74 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 22.11 +9.20 75 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 24.12 +9.52 75 0 17 0
28AUG26 112.50 P 0.00 0.00 0.00 25.88 +9.34 71 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 28.07 +9.66 70 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 30.89 +10.60 78 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 32.27 +9.95 65 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 34.61 +10.25 64 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 37.25 +10.74 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 39.51 +10.83 68 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 42.66 +11.75 84 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 44.33 +11.56 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.08 +11.60 78 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.47 +12.06 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.73 +11.90 70 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.36 +12.02 78 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.81 +11.99 78 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.22 +12.19 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.68 +12.29 74 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.15 +12.89 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.82 +12.52 87 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.15 +12.44 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.65 +12.55 0 0 0 0
29SEP26 60.00 P 0.94 1.05 0.94 1.00 +0.63 67 5 35 +4
29SEP26 62.50 P 0.00 0.00 0.00 1.36 +0.84 67 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.77 +1.04 67 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 2.31 +1.36 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.82 +1.57 66 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 3.56 +1.95 66 0 91 0
29SEP26 75.00 P 4.00 4.00 4.00 4.36 +2.38 66 1 31 +1
29SEP26 77.50 P 4.75 4.75 4.75 5.28 +2.78 67 3 48 +2
29SEP26 80.00 P 0.00 0.00 0.00 6.32 +3.28 67 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 7.49 +3.76 67 0 67 0
29SEP26 85.00 P 6.60 6.60 6.60 8.71 +4.28 67 1 41 0
29SEP26 87.50 P 7.80 8.10 7.80 10.07 +4.78 68 2 13 +2
29SEP26 90.00 P 8.20 8.77 8.20 11.53 +5.38 68 3 37 +1
29SEP26 92.50 P 8.78 9.00 8.78 13.09 +5.91 69 2 21 +1
29SEP26 95.00 P 14.10 14.10 14.10 14.02 +5.79 65 1 8 -1
29SEP26 97.50 P 0.00 0.00 0.00 15.85 +6.35 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 17.56 +6.74 66 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 20.15 +7.91 71 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 21.00 +7.26 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 23.64 +8.35 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 25.44 +8.05 68 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 27.59 +8.92 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 29.73 +8.90 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 31.88 +9.15 69 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 34.33 +9.71 72 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 36.04 +9.49 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 38.17 +9.67 67 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 40.46 +10.15 67 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 43.04 +11.14 70 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 45.76 +10.84 75 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 47.30 +10.75 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 50.46 +11.62 76 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 53.28 +12.26 82 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 55.11 +11.87 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.74 +12.27 80 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.09 +12.37 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.41 +12.53 79 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 64.64 +12.47 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.20 +12.00 79 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.70 +12.20 80 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 72.08 +12.79 80 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 74.57 +13.06 81 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.66 +11.97 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.15 +12.68 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.91 +12.65 82 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.30 +12.40 79 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 2.64 +1.40 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.25 +1.72 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.89 +1.89 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.62 +2.15 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 5.50 +2.47 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 6.51 +2.88 64 0 0 0
29OCT26 80.00 P 7.25 7.34 7.25 7.62 +3.27 64 9 8 +8
29OCT26 82.50 P 0.00 0.00 0.00 8.82 +3.90 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.11 +4.32 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.50 +4.83 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.98 +5.32 66 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.54 +5.82 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.07 +6.23 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.45 +6.33 64 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 19.00 +6.52 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.00 +7.09 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.69 +7.27 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.20 +8.17 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.75 +7.94 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.73 +8.66 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 31.50 +9.65 70 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 33.19 +9.21 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.46 +9.91 70 0 0 0
29OCT26 122.50 P 35.86 35.86 35.86 37.87 +10.02 71 1 2 +1
29OCT26 125.00 P 0.00 0.00 0.00 40.16 +10.31 72 0 0 0
30DEC26 60.00 P 2.60 2.79 2.55 3.05 +1.44 64 9 10 +9
30DEC26 62.50 P 0.00 0.00 0.00 3.55 +1.53 63 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 4.28 +1.90 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.01 +2.13 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.88 +2.43 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 6.79 +2.75 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 7.77 +3.00 63 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 8.86 +3.37 63 0 25 0
30DEC26 80.00 P 9.68 9.68 9.68 10.06 +3.74 63 1 25 +1
30DEC26 82.50 P 0.00 0.00 0.00 11.35 +4.13 63 0 18 0
30DEC26 85.00 P 12.22 12.49 12.22 12.70 +4.58 64 31 52 +31
30DEC26 87.50 P 0.00 0.00 0.00 14.13 +4.97 64 0 2 0
30DEC26 90.00 P 12.90 15.31 12.90 15.64 +5.39 64 132 150 +132
30DEC26 92.50 P 12.46 12.46 12.46 17.21 +5.77 64 15 17 +13
30DEC26 95.00 P 13.76 13.76 13.76 18.95 +6.23 65 15 66 0
30DEC26 97.50 P 0.00 0.00 0.00 20.92 +6.86 67 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 22.68 +7.22 67 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 24.44 +7.51 67 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 26.21 +8.24 67 0 156 0
30DEC26 107.50 P 0.00 0.00 0.00 28.13 +7.88 68 0 438 0
30DEC26 110.00 P 28.50 28.50 28.50 30.07 +8.08 68 1 248 +1
30DEC26 112.50 P 0.00 0.00 0.00 31.54 +8.06 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 33.24 +7.99 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 35.86 +8.86 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 37.56 +8.52 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 39.48 +8.51 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 42.09 +9.70 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 43.91 +9.57 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.27 +9.96 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 48.64 +10.32 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 50.59 +10.24 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.01 +10.50 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.11 +10.62 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.52 +10.95 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.89 +11.06 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 62.09 +11.17 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.36 +11.30 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 66.69 +11.40 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.10 +11.48 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.12 +11.36 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.66 +11.77 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.93 +11.69 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.37 +11.88 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.45 +11.79 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.01 +12.14 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.40 +12.17 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.73 +1.75 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 5.49 +1.91 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 6.32 +2.25 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.26 +2.56 62 0 0 0
30MAR27 70.00 P 7.70 7.70 7.59 8.20 +2.75 62 2 2 +2
30MAR27 72.50 P 0.00 0.00 0.00 9.23 +3.02 62 0 22 0
30MAR27 75.00 P 9.88 9.88 9.88 10.36 +3.35 62 1 11 +1
30MAR27 77.50 P 0.00 0.00 0.00 11.49 +3.54 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.70 +3.82 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.05 +4.23 62 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 15.45 +4.51 62 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.92 +4.86 62 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 18.44 +5.24 62 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.02 +5.53 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.45 +5.61 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.15 +5.92 63 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 24.89 +6.21 63 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 26.68 +6.51 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.51 +6.80 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 30.41 +7.26 64 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 32.32 +7.38 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.25 +7.57 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.88 +7.48 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.04 +7.89 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.20 +8.25 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.29 +8.76 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.33 +8.87 66 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 46.08 +8.73 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.16 +8.91 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 50.22 +8.97 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.41 +9.24 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 54.53 +9.31 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.78 +9.60 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 59.24 +9.99 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.86 +9.65 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.70 +10.40 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 65.93 +10.45 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.99 +10.47 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.42 +10.78 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.63 +10.73 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.07 +11.74 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.40 +11.89 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.71 +12.03 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.68 +11.81 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.07 +12.01 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 86.67 +12.39 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.25 +1.92 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.92 +1.96 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.12 +2.39 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.84 +2.50 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.86 +2.74 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.01 +2.75 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.22 +2.98 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.50 +3.27 61 0 1 0
29JUN27 80.00 P 14.06 14.06 14.06 14.84 +3.61 61 1 2 +1
29JUN27 82.50 P 15.60 15.60 15.60 16.21 +3.80 61 2 2 +2
29JUN27 85.00 P 0.00 0.00 0.00 17.66 +4.48 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.15 +4.82 61 0 0 0
29JUN27 90.00 P 18.50 18.50 18.50 20.67 +5.00 61 1 42 +1
29JUN27 92.50 P 0.00 0.00 0.00 22.27 +5.29 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 23.99 +5.63 62 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.70 +5.91 62 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 27.44 +6.18 63 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 28.94 +6.35 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.75 +6.61 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.60 +6.84 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.44 +6.96 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 36.39 +7.23 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.33 +7.45 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 40.34 +7.77 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.81 +7.38 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.85 +7.59 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.17 +8.30 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.15 +8.06 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.58 +8.60 65 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.67 +8.75 65 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.75 +9.46 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.75 +9.54 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.88 +9.75 65 0 0 0
TOTAL PUT 1,248 6,743 +411
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$ 112.600
17JUL26 72.50 C 0.00 0.00 0.00 40.10 -4.30 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 37.60 -4.31 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 35.10 -4.43 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 32.60 -4.31 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 30.10 -4.31 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 27.60 -4.30 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 25.10 -4.52 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 22.60 -4.41 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 20.10 -4.52 0 0 0 -94
17JUL26 95.00 C 0.00 0.00 0.00 17.60 -4.51 0 0 0 -259
17JUL26 97.50 C 0.00 0.00 0.00 15.10 -4.54 0 0 0 -934
17JUL26 100.00 C 15.00 15.00 15.00 12.60 -4.31 0 40 0 -816
17JUL26 102.50 C 11.70 11.90 8.96 10.10 -4.41 0 75 0 -848
17JUL26 105.00 C 11.00 11.00 6.85 7.60 -4.67 0 264 0 -412
17JUL26 107.50 C 8.50 8.50 4.00 5.10 -4.30 0 343 0 -683
17JUL26 110.00 C 5.90 5.90 1.20 2.60 -4.56 0 177 0 -914
17JUL26 112.50 C 5.30 5.50 0.12 0.10 -4.65 0 3,858 107 -3,807
17JUL26 115.00 C 2.00 2.00 0.02 0.00 -2.70 0 3,582 800 -1,391
17JUL26 117.50 C 0.97 1.62 0.01 0.00 -1.25 0 1,693 753 -263
17JUL26 120.00 C 0.33 0.50 0.01 0.00 -0.45 0 898 1,429 -134
17JUL26 122.50 C 0.12 0.12 0.01 0.00 -0.13 0 43 1,556 -21
17JUL26 125.00 C 0.03 0.04 0.01 0.00 -0.03 0 95 804 +20
17JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
17JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
17JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
17JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 25.15 -4.48 49 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 22.65 -4.70 0 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 20.15 -4.48 0 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 17.66 -4.50 44 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 15.18 -4.46 45 0 68 0
24JUL26 100.00 C 0.00 0.00 0.00 12.74 -4.27 46 0 5 0
24JUL26 102.50 C 9.51 9.51 9.51 10.37 -4.20 46 3 32 +2
24JUL26 105.00 C 9.50 9.50 7.90 7.89 -4.38 37 16 113 +15
24JUL26 107.50 C 7.72 7.72 6.40 5.92 -4.03 41 11 86 +4
24JUL26 110.00 C 8.00 8.00 3.59 4.23 -3.61 43 130 154 +47
24JUL26 112.50 C 4.96 4.96 2.41 2.85 -3.34 44 1,432 825 +659
24JUL26 115.00 C 4.81 4.81 1.60 1.82 -2.69 45 1,726 1,132 +696
24JUL26 117.50 C 3.46 3.46 1.04 1.10 -2.12 45 1,347 1,230 +829
24JUL26 120.00 C 2.30 2.30 0.62 0.65 -1.53 46 1,729 1,507 +205
24JUL26 122.50 C 1.60 1.62 0.37 0.34 -1.07 46 1,949 1,821 +1,000
24JUL26 125.00 C 0.68 0.68 0.22 0.17 -0.70 46 285 534 +47
24JUL26 127.50 C 0.46 0.46 0.20 0.08 -0.44 46 30 237 -8
24JUL26 130.00 C 0.32 0.32 0.10 0.04 -0.25 47 50 174 +16
24JUL26 132.50 C 0.10 0.10 0.08 0.02 -0.14 48 44 217 +3
24JUL26 135.00 C 0.09 0.09 0.04 0.01 -0.08 49 90 596 +40
24JUL26 137.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 52.66 -4.79 0 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 50.17 -4.77 100 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 47.67 -4.79 86 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 45.17 -4.79 0 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 42.67 -4.80 0 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 40.18 -4.80 75 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 37.68 -4.81 62 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 35.18 -4.81 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.68 -4.38 0 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 30.36 -4.65 86 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.69 -4.76 39 0 1,285 0
30JUL26 87.50 C 0.00 0.00 0.00 25.20 -4.54 48 0 314 0
30JUL26 90.00 C 22.32 22.32 22.31 22.71 -4.64 46 40 4,159 +40
30JUL26 92.50 C 20.80 20.80 19.40 20.84 -4.17 78 2 4,097 0
30JUL26 95.00 C 0.00 0.00 0.00 18.21 -4.40 66 0 6,104 0
30JUL26 97.50 C 14.30 14.30 14.30 15.58 -4.06 54 1 2,259 0
30JUL26 100.00 C 17.00 17.00 12.38 13.04 -4.51 45 13 6,812 -12
30JUL26 102.50 C 10.00 11.30 10.00 10.50 -4.57 36 12 5,244 -11
30JUL26 105.00 C 11.50 11.50 7.80 8.51 -3.95 40 23 11,603 -14
30JUL26 107.50 C 10.80 10.80 6.14 6.72 -3.71 42 64 3,773 -1
30JUL26 110.00 C 6.20 6.85 4.50 5.15 -3.27 43 458 11,394 +266
30JUL26 112.50 C 4.85 5.01 3.50 3.84 -3.04 44 231 7,604 +11
30JUL26 115.00 C 5.46 5.46 2.43 2.83 -2.57 45 1,267 10,265 +113
30JUL26 117.50 C 3.50 3.50 1.76 2.00 -2.13 45 573 7,310 +63
30JUL26 120.00 C 3.05 3.05 1.20 1.33 -1.72 45 2,071 12,302 +42
30JUL26 122.50 C 2.22 2.22 0.82 0.91 -1.29 45 711 4,933 -199
30JUL26 125.00 C 1.54 1.75 0.59 0.58 -0.96 45 1,330 10,642 -652
30JUL26 127.50 C 1.00 1.00 0.37 0.36 -0.69 45 792 4,739 +566
30JUL26 130.00 C 0.85 0.85 0.26 0.21 -0.49 45 1,933 5,428 +1,151
30JUL26 132.50 C 0.34 0.34 0.21 0.12 -0.34 45 172 3,930 -52
30JUL26 135.00 C 0.48 0.48 0.13 0.07 -0.22 45 500 8,946 +357
30JUL26 137.50 C 0.15 0.15 0.15 0.04 -0.14 45 50 4,367 -50
30JUL26 140.00 C 0.20 0.20 0.06 0.02 -0.09 45 77 7,054 -8
30JUL26 142.50 C 0.07 0.07 0.07 0.01 -0.06 45 5 1,919 -1
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 2,466 0
30JUL26 147.50 C 0.02 0.02 0.02 0.01 -0.02 51 100 2,045 +100
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 5,779 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,583 0
30JUL26 155.00 C 0.02 0.02 0.02 0.01 0.00 59 10 2,641 -10
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,263 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,292 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3,300 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,022 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 104 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 52.80 -4.65 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.31 -4.63 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.82 -4.84 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.33 -4.88 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.84 -4.64 41 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 40.36 -4.84 47 0 0 0
28AUG26 75.00 C 40.00 40.00 37.00 37.87 -4.88 44 110 115 +100
28AUG26 77.50 C 0.00 0.00 0.00 35.40 -4.91 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.94 -4.75 45 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 30.50 -4.76 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.09 -4.96 45 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 25.44 -5.18 32 0 171 0
28AUG26 90.00 C 24.00 24.00 24.00 23.13 -5.23 38 1 677 0
28AUG26 92.50 C 0.00 0.00 0.00 21.20 -4.63 46 0 1,182 0
28AUG26 95.00 C 20.76 20.76 18.73 18.73 -4.19 42 4 2,275 0
28AUG26 97.50 C 0.00 0.00 0.00 16.60 -4.26 42 0 3,153 0
28AUG26 100.00 C 0.00 0.00 0.00 14.66 -4.52 42 0 2,400 0
28AUG26 102.50 C 15.26 15.26 13.38 13.04 -3.52 44 2 3,629 -1
28AUG26 105.00 C 12.80 12.80 11.20 11.34 -3.79 45 918 2,678 +302
28AUG26 107.50 C 10.45 10.45 9.53 9.66 -3.26 44 4 2,367 -1
28AUG26 110.00 C 10.89 10.89 7.67 8.23 -3.22 44 126 6,299 +37
28AUG26 112.50 C 8.17 8.17 6.82 7.00 -2.92 44 422 3,157 +174
28AUG26 115.00 C 7.74 7.74 5.66 5.90 -2.71 44 656 2,087 +280
28AUG26 117.50 C 6.45 6.45 4.89 5.03 -2.39 45 1,068 1,512 +68
28AUG26 120.00 C 6.35 6.35 3.95 4.25 -2.14 45 1,722 6,552 +539
28AUG26 122.50 C 4.20 4.41 3.37 3.57 -1.83 46 417 1,620 +103
28AUG26 125.00 C 4.00 4.10 2.80 2.95 -1.58 46 165 5,158 +16
28AUG26 127.50 C 3.44 3.44 2.30 2.40 -1.37 46 563 3,773 -135
28AUG26 130.00 C 3.16 3.17 1.93 1.93 -1.20 46 873 4,827 +122
28AUG26 132.50 C 2.24 2.24 1.68 1.55 -1.02 46 122 4,087 -37
28AUG26 135.00 C 2.05 2.05 1.35 1.24 -0.86 46 250 3,681 -133
28AUG26 137.50 C 1.44 1.44 1.06 0.98 -0.73 46 193 1,685 +18
28AUG26 140.00 C 1.71 1.71 0.88 0.77 -0.61 46 384 2,896 -104
28AUG26 142.50 C 0.95 0.95 0.73 0.60 -0.51 46 41 3,508 +21
28AUG26 145.00 C 0.93 0.93 0.59 0.47 -0.42 46 68 3,525 -20
28AUG26 147.50 C 0.80 0.80 0.50 0.36 -0.35 46 39 1,964 0
28AUG26 150.00 C 0.65 0.65 0.50 0.28 -0.28 46 25 9,374 0
28AUG26 152.50 C 0.40 0.40 0.38 0.22 -0.22 46 6 3,231 0
28AUG26 155.00 C 0.37 0.37 0.30 0.16 -0.19 45 83 2,854 +81
28AUG26 157.50 C 0.00 0.00 0.00 0.13 -0.14 46 0 737 0
28AUG26 160.00 C 0.25 0.25 0.23 0.10 -0.11 46 2 1,847 0
28AUG26 162.50 C 0.23 0.23 0.23 0.07 -0.09 45 65 753 -65
28AUG26 165.00 C 0.24 0.24 0.24 0.06 -0.07 46 45 2,026 +41
28AUG26 167.50 C 0.13 0.13 0.13 0.04 -0.06 46 1 338 +1
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 442 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 384 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 923 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 727 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
28AUG26 187.50 C 0.04 0.04 0.04 0.01 0.00 50 10 260 -10
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 331 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 747 0
29SEP26 60.00 C 0.00 0.00 0.00 52.88 -4.84 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 50.48 -4.74 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.16 -4.68 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.53 -4.83 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.66 -4.33 67 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 40.87 -4.91 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.41 -4.70 52 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 35.40 -5.30 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.62 -4.95 49 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 31.42 -4.71 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.57 -5.25 40 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 26.20 -5.30 39 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 24.18 -5.02 42 0 662 0
29SEP26 92.50 C 22.00 22.00 22.00 22.26 -4.74 44 2 1,125 +2
29SEP26 95.00 C 20.25 20.25 20.25 20.16 -4.64 43 30 3,826 +28
29SEP26 97.50 C 0.00 0.00 0.00 18.17 -4.57 42 0 4,863 0
29SEP26 100.00 C 0.00 0.00 0.00 16.69 -4.02 44 0 1,716 0
29SEP26 102.50 C 0.00 0.00 0.00 15.01 -3.82 44 0 1,256 0
29SEP26 105.00 C 14.68 14.68 12.92 13.28 -3.35 43 466 4,288 +462
29SEP26 107.50 C 12.71 12.71 11.37 11.92 -3.09 44 10 1,810 +1
29SEP26 110.00 C 14.00 14.00 10.00 10.41 -3.28 43 120 9,027 +40
29SEP26 112.50 C 9.83 9.83 9.16 9.21 -3.03 43 203 2,059 +80
29SEP26 115.00 C 9.15 9.15 8.00 8.12 -2.82 43 80 3,076 +41
29SEP26 117.50 C 8.91 8.91 7.05 7.16 -2.52 44 102 4,924 +84
29SEP26 120.00 C 8.62 8.62 6.20 6.32 -2.30 44 404 6,372 -129
29SEP26 122.50 C 6.84 6.84 5.62 5.62 -2.09 45 59 5,271 +22
29SEP26 125.00 C 5.35 5.35 4.62 4.82 -1.97 44 204 6,707 +3
29SEP26 127.50 C 5.66 5.66 4.10 4.25 -1.70 45 297 3,875 +27
29SEP26 130.00 C 4.90 4.90 3.72 3.69 -1.51 45 142 16,943 -18
29SEP26 132.50 C 4.24 4.24 3.17 3.17 -1.36 45 537 2,276 +185
29SEP26 135.00 C 3.05 3.27 2.88 2.71 -1.22 45 42 8,144 +28
29SEP26 137.50 C 2.89 2.96 2.45 2.31 -1.10 45 494 5,177 +148
29SEP26 140.00 C 2.52 2.52 2.19 1.97 -0.97 45 137 18,844 -49
29SEP26 142.50 C 2.30 2.30 2.30 1.67 -0.86 45 2 3,693 +2
29SEP26 145.00 C 1.99 2.08 1.68 1.41 -0.77 45 107 14,896 +45
29SEP26 147.50 C 1.79 1.79 1.79 1.19 -0.67 45 100 3,770 0
29SEP26 150.00 C 1.53 1.57 1.27 1.01 -0.58 45 64 10,031 -56
29SEP26 152.50 C 1.48 1.48 1.21 0.85 -0.51 45 130 3,146 +65
29SEP26 155.00 C 1.30 1.30 1.12 0.71 -0.45 45 105 9,969 +105
29SEP26 157.50 C 0.00 0.00 0.00 0.59 -0.39 45 0 5,856 0
29SEP26 160.00 C 0.95 0.95 0.93 0.49 -0.34 45 2 9,845 0
29SEP26 162.50 C 0.70 0.70 0.70 0.41 -0.29 45 3 3,161 +3
29SEP26 165.00 C 0.60 0.60 0.59 0.34 -0.25 45 16 5,918 +16
29SEP26 167.50 C 0.00 0.00 0.00 0.28 -0.22 44 0 6,553 0
29SEP26 170.00 C 0.59 0.59 0.46 0.24 -0.18 45 11 6,146 +7
29SEP26 172.50 C 0.00 0.00 0.00 0.20 -0.15 45 0 7,178 0
29SEP26 175.00 C 0.55 0.55 0.35 0.16 -0.14 44 121 12,401 +90
29SEP26 177.50 C 0.00 0.00 0.00 0.13 -0.12 44 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 5,429 0
29SEP26 182.50 C 0.00 0.00 0.00 0.09 -0.08 44 0 660 0
29SEP26 185.00 C 0.31 0.31 0.22 0.08 -0.07 45 91 2,019 -1
29SEP26 187.50 C 0.30 0.30 0.30 0.06 -0.06 44 1 612 +1
29SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 320 0
29SEP26 195.00 C 0.17 0.17 0.17 0.03 -0.04 44 2 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 7,426 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 593 0
29SEP26 215.00 C 0.10 0.10 0.10 0.01 -0.01 46 10 1,124 -10
29SEP26 220.00 C 0.09 0.09 0.09 0.01 0.00 47 2 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 974 0
29SEP26 235.00 C 0.05 0.05 0.05 0.01 0.00 52 1 1,116 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 300.00 C 0.03 0.03 0.03 0.01 0.00 67 48 561 +48
29OCT26 70.00 C 0.00 0.00 0.00 43.66 -4.69 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.06 -4.90 47 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 38.81 -5.05 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.71 -4.74 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.12 -4.96 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.74 -4.45 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.88 -4.38 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.87 -4.36 48 0 30 0
29OCT26 90.00 C 26.00 26.00 26.00 25.85 -4.18 47 1 217 -1
29OCT26 92.50 C 0.00 0.00 0.00 23.07 -4.83 41 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 21.72 -4.12 45 2 674 -2
29OCT26 97.50 C 0.00 0.00 0.00 19.41 -4.46 42 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 17.73 -4.16 42 0 560 0
29OCT26 102.50 C 16.55 16.55 16.55 16.44 -3.17 44 3 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 14.57 -3.39 42 0 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 13.34 -3.06 43 0 917 0
29OCT26 110.00 C 13.96 13.96 11.40 11.93 -3.33 42 63 1,473 0
29OCT26 112.50 C 0.00 0.00 0.00 10.92 -2.87 43 0 2,444 0
29OCT26 115.00 C 10.09 10.09 10.09 9.65 -2.87 42 1 3,257 0
29OCT26 117.50 C 0.00 0.00 0.00 8.66 -2.54 43 0 715 0
29OCT26 120.00 C 8.00 8.00 8.00 7.79 -2.46 43 1 1,939 -1
29OCT26 122.50 C 7.70 7.70 6.67 6.98 -2.19 43 2 611 -1
29OCT26 125.00 C 0.00 0.00 0.00 6.27 -2.06 43 0 5,279 0
29OCT26 127.50 C 6.58 6.58 6.00 5.62 -1.84 44 37 564 -2
29OCT26 130.00 C 0.00 0.00 0.00 5.05 -1.62 44 0 773 0
29OCT26 132.50 C 4.90 4.90 4.90 4.52 -1.42 44 4 241 -4
29OCT26 135.00 C 4.93 4.93 4.93 3.99 -1.30 44 1 1,316 0
29OCT26 137.50 C 0.00 0.00 0.00 3.51 -1.19 44 0 86 0
29OCT26 140.00 C 3.62 3.62 3.27 3.09 -1.07 44 37 199 +7
29OCT26 142.50 C 0.00 0.00 0.00 2.71 -0.97 44 0 273 0
29OCT26 145.00 C 3.10 3.10 2.63 2.37 -0.88 44 26 309 +24
29OCT26 147.50 C 0.00 0.00 0.00 2.08 -0.79 44 0 336 0
29OCT26 150.00 C 2.23 2.23 2.08 1.81 -0.72 44 24 260 0
29OCT26 152.50 C 0.00 0.00 0.00 1.58 -0.64 44 0 247 0
29OCT26 155.00 C 1.80 1.80 1.70 1.38 -0.57 44 4 258 0
29OCT26 157.50 C 1.84 1.84 1.59 1.20 -0.51 44 158 634 +65
29OCT26 160.00 C 1.55 1.58 1.33 1.04 -0.46 44 368 1,628 +272
30DEC26 60.00 C 0.00 0.00 0.00 54.03 -4.78 57 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 51.68 -4.75 56 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 49.41 -4.37 55 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 46.98 -4.95 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.63 -4.94 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 42.55 -4.67 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.38 -4.54 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.08 -4.58 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.09 -4.31 50 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 33.71 -4.49 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 31.26 -4.35 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 29.63 -4.34 46 0 82 0
30DEC26 90.00 C 28.50 28.50 28.50 28.11 -3.48 47 1 1,274 -1
30DEC26 92.50 C 0.00 0.00 0.00 25.81 -4.20 45 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 23.47 -4.24 42 0 4,795 0
30DEC26 97.50 C 23.23 23.23 23.23 21.47 -4.84 40 20 3,238 -20
30DEC26 100.00 C 21.00 21.50 19.30 21.14 -2.82 45 3 3,811 -3
30DEC26 102.50 C 0.00 0.00 0.00 19.36 -3.52 44 0 2,077 0
30DEC26 105.00 C 17.90 17.90 17.90 17.49 -3.91 43 10 2,610 0
30DEC26 107.50 C 16.10 16.10 16.10 16.00 -3.64 42 1 3,198 -1
30DEC26 110.00 C 16.30 16.80 14.80 14.87 -3.40 42 7 3,289 -3
30DEC26 112.50 C 14.87 14.87 13.30 13.79 -3.06 43 6 3,860 -4
30DEC26 115.00 C 0.00 0.00 0.00 12.71 -2.84 43 0 2,945 0
30DEC26 117.50 C 0.00 0.00 0.00 11.71 -2.80 43 0 4,516 0
30DEC26 120.00 C 12.45 12.45 10.44 10.79 -2.66 43 6 20,454 0
30DEC26 122.50 C 0.00 0.00 0.00 9.92 -2.47 43 0 928 0
30DEC26 125.00 C 8.69 9.60 8.69 9.15 -2.28 43 52 1,615 -30
30DEC26 127.50 C 8.97 8.97 8.81 8.41 -2.18 43 31 4,688 -1
30DEC26 130.00 C 8.15 8.50 7.65 7.79 -1.96 44 6 16,207 +3
30DEC26 132.50 C 0.00 0.00 0.00 7.18 -1.86 44 0 5,340 0
30DEC26 135.00 C 8.60 8.60 8.60 6.54 -1.77 44 3 3,390 +3
30DEC26 137.50 C 6.40 6.60 6.00 5.98 -1.65 44 13 2,522 +8
30DEC26 140.00 C 6.30 6.38 5.32 5.45 -1.54 44 215 5,322 -94
30DEC26 142.50 C 0.00 0.00 0.00 4.96 -1.45 44 0 1,355 0
30DEC26 145.00 C 5.45 5.45 4.80 4.51 -1.36 44 32 9,190 +30
30DEC26 147.50 C 0.00 0.00 0.00 4.10 -1.27 44 0 2,014 0
30DEC26 150.00 C 4.50 4.62 4.00 3.72 -1.19 44 16 7,905 +11
30DEC26 152.50 C 0.00 0.00 0.00 3.38 -1.10 44 0 673 0
30DEC26 155.00 C 4.00 4.00 3.47 3.07 -1.03 44 17 3,051 +6
30DEC26 157.50 C 3.87 3.87 3.43 2.78 -0.96 44 504 723 +371
30DEC26 160.00 C 3.20 3.20 2.90 2.52 -0.89 44 9 4,987 -1
30DEC26 162.50 C 2.81 2.81 2.81 2.28 -0.83 44 1 1,110 -1
30DEC26 165.00 C 0.00 0.00 0.00 2.07 -0.76 44 0 9,735 0
30DEC26 167.50 C 2.40 2.40 2.40 1.87 -0.71 44 2 3,534 0
30DEC26 170.00 C 0.00 0.00 0.00 1.69 -0.66 44 0 21,463 0
30DEC26 172.50 C 0.00 0.00 0.00 1.53 -0.61 44 0 1,922 0
30DEC26 175.00 C 2.02 2.05 1.90 1.38 -0.56 44 7 905 -5
30DEC26 177.50 C 0.00 0.00 0.00 1.25 -0.52 44 0 901 0
30DEC26 180.00 C 1.90 1.90 1.55 1.13 -0.47 44 52 3,472 +41
30DEC26 182.50 C 0.00 0.00 0.00 1.02 -0.44 44 0 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 0.92 -0.40 44 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 0.83 -0.37 44 0 334 0
30DEC26 190.00 C 0.00 0.00 0.00 0.75 -0.34 44 0 926 0
30DEC26 192.50 C 1.10 1.10 1.10 0.67 -0.32 43 30 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.61 -0.29 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.55 -0.27 43 0 549 0
30DEC26 200.00 C 0.89 0.89 0.89 0.49 -0.25 43 30 819 +30
30DEC26 205.00 C 0.00 0.00 0.00 0.40 -0.21 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 -0.17 44 0 394 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 486 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 -0.13 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.17 -0.11 43 0 340 0
30DEC26 230.00 C 0.53 0.54 0.53 0.14 -0.09 43 105 450 +62
30DEC26 235.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 125 0
30DEC26 260.00 C 0.32 0.32 0.32 0.04 -0.03 43 60 189 +35
30DEC26 265.00 C 0.28 0.28 0.28 0.03 -0.03 43 3 226 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 197 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 294 0
30DEC26 285.00 C 0.21 0.21 0.19 0.01 -0.01 42 26 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 55.02 -4.79 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 52.73 -4.77 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.54 -4.67 51 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 47.88 -5.05 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.21 -4.48 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 44.04 -4.44 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.92 -4.40 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 39.82 -4.41 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.69 -4.20 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 35.72 -4.36 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 33.80 -4.30 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.05 -4.13 45 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 30.32 -4.00 45 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 28.61 -3.91 45 0 494 0
30MAR27 95.00 C 30.79 30.79 30.79 26.78 -4.01 44 2 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 25.47 -3.66 44 0 1,331 0
30MAR27 100.00 C 25.00 25.00 23.20 24.00 -3.53 44 5 4,106 -1
30MAR27 102.50 C 23.85 23.85 23.00 22.13 -3.87 43 3 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 20.84 -3.68 43 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 19.55 -3.55 43 0 436 0
30MAR27 110.00 C 19.30 19.30 17.90 18.33 -3.42 43 5 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 17.19 -3.12 43 0 576 0
30MAR27 115.00 C 0.00 0.00 0.00 16.07 -3.03 42 0 903 0
30MAR27 117.50 C 0.00 0.00 0.00 15.12 -2.83 43 0 719 0
30MAR27 120.00 C 16.00 16.00 14.70 14.17 -2.63 43 3 8,742 0
30MAR27 122.50 C 12.90 12.90 12.90 13.28 -2.69 43 3 460 +3
30MAR27 125.00 C 12.70 12.70 12.70 12.46 -2.50 43 1 2,742 +1
30MAR27 127.50 C 0.00 0.00 0.00 11.68 -2.43 43 0 3,303 0
30MAR27 130.00 C 12.00 12.18 10.80 10.96 -2.28 43 10 6,035 +7
30MAR27 132.50 C 0.00 0.00 0.00 10.37 -2.04 43 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 9.71 -1.91 43 1 1,002 -1
30MAR27 137.50 C 0.00 0.00 0.00 9.05 -1.84 43 0 345 0
30MAR27 140.00 C 8.75 8.75 8.56 8.45 -1.74 43 153 4,155 +151
30MAR27 142.50 C 0.00 0.00 0.00 7.88 -1.66 43 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 7.35 -1.57 43 1 348 +1
30MAR27 147.50 C 7.37 7.37 7.37 6.85 -1.49 43 30 607 0
30MAR27 150.00 C 0.00 0.00 0.00 6.38 -1.42 43 0 1,157 0
30MAR27 152.50 C 0.00 0.00 0.00 5.94 -1.35 43 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 5.53 -1.28 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 5.15 -1.21 43 0 481 0
30MAR27 160.00 C 5.46 5.46 5.34 4.79 -1.15 43 2 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 4.46 -1.09 43 0 852 0
30MAR27 165.00 C 5.00 5.00 4.80 4.15 -1.03 43 11 1,959 +10
30MAR27 167.50 C 4.80 4.80 4.80 3.86 -0.97 43 10 2,358 0
30MAR27 170.00 C 0.00 0.00 0.00 3.59 -0.92 43 0 361 0
30MAR27 172.50 C 0.00 0.00 0.00 3.33 -0.88 43 0 188 0
30MAR27 175.00 C 0.00 0.00 0.00 3.10 -0.83 43 0 811 0
30MAR27 177.50 C 0.00 0.00 0.00 2.88 -0.78 43 0 393 0
30MAR27 180.00 C 3.41 3.41 3.41 2.68 -0.74 43 45 239 +45
30MAR27 182.50 C 0.00 0.00 0.00 2.49 -0.70 43 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 2.31 -0.66 43 0 138 0
30MAR27 187.50 C 2.70 2.70 2.70 2.15 -0.62 43 1 355 0
30MAR27 190.00 C 0.00 0.00 0.00 2.00 -0.58 43 0 332 0
30MAR27 192.50 C 0.00 0.00 0.00 1.86 -0.55 43 0 626 0
30MAR27 195.00 C 0.00 0.00 0.00 1.73 -0.51 43 0 1,497 0
29JUN27 67.50 C 0.00 0.00 0.00 49.16 -4.92 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 47.12 -4.77 48 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 45.30 -4.47 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.40 -4.27 48 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 41.14 -4.51 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 39.53 -4.15 47 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 37.62 -4.11 46 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 35.84 -4.06 46 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 34.07 -4.03 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 32.37 -3.86 45 0 100 0
29JUN27 92.50 C 32.40 32.40 32.40 30.75 -3.93 45 1 363 0
29JUN27 95.00 C 0.00 0.00 0.00 29.19 -3.86 44 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 27.69 -3.74 44 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 26.25 -3.74 44 0 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 24.89 -3.66 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 23.58 -3.54 44 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 22.43 -3.07 44 0 480 0
29JUN27 110.00 C 20.40 20.40 20.40 21.26 -2.96 44 4 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 20.14 -3.07 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 19.07 -2.99 44 0 607 0
29JUN27 117.50 C 18.54 18.54 17.96 17.91 -3.05 43 1,858 2,157 +1,858
29JUN27 120.00 C 17.58 17.58 16.83 16.97 -2.92 43 17 1,108 0
29JUN27 122.50 C 0.00 0.00 0.00 16.10 -2.81 43 0 51 0
29JUN27 125.00 C 15.15 15.15 15.15 15.26 -2.68 43 2 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 14.47 -2.57 43 0 253 0
29JUN27 130.00 C 13.40 13.66 13.40 13.77 -2.43 44 4 979 +2
29JUN27 132.50 C 0.00 0.00 0.00 13.06 -2.30 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 12.33 -2.19 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 11.70 -2.03 44 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 11.10 -1.97 44 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 10.54 -1.86 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 10.00 -1.73 44 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 9.49 -1.59 44 0 97 0
29JUN27 150.00 C 10.34 10.34 8.73 8.98 -1.50 44 7 557 -3
29JUN27 152.50 C 0.00 0.00 0.00 8.47 -1.50 44 0 229 0
29JUN27 155.00 C 0.00 0.00 0.00 7.97 -1.48 44 0 118 0
29JUN27 157.50 C 0.00 0.00 0.00 7.52 -1.42 44 0 575 0
29JUN27 160.00 C 8.18 8.18 7.23 7.14 -1.30 44 37 1,203 +2
TOTAL CALL 47,091 881,314 +232
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 85.00 P 0.02 0.02 0.02 0.00 -0.01 0 20 188 0
17JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
17JUL26 90.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 1,410 0
17JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
17JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,291 0
17JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,561 0
17JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 890 0
17JUL26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 49 569 -49
17JUL26 105.00 P 0.01 0.02 0.01 0.00 -0.01 0 129 1,285 -1
17JUL26 107.50 P 0.01 0.04 0.01 0.00 -0.01 0 40 1,578 -8
17JUL26 110.00 P 0.04 0.30 0.02 0.00 -0.04 0 1,523 1,847 -323
17JUL26 112.50 P 0.11 1.80 0.11 0.00 -0.20 0 3,260 1,558 -470
17JUL26 115.00 P 0.30 4.10 0.20 2.40 +1.71 0 3,714 0 -542
17JUL26 117.50 P 1.06 6.20 1.06 4.90 +3.15 0 421 0 -267
17JUL26 120.00 P 3.42 8.78 2.60 7.40 +3.98 0 79 0 -90
17JUL26 122.50 P 0.00 0.00 0.00 9.90 +4.07 0 0 0 -62
17JUL26 125.00 P 0.00 0.00 0.00 12.40 +4.11 0 0 0 -30
17JUL26 127.50 P 0.00 0.00 0.00 14.90 +4.17 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 17.40 +4.30 0 0 0 -66
17JUL26 132.50 P 0.00 0.00 0.00 19.90 +4.24 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 22.40 +4.30 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 24.90 - 0 0 0 -
17JUL26 140.00 P 0.00 0.00 0.00 27.40 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
24JUL26 92.50 P 0.06 0.06 0.06 0.01 0.00 54 4 9 +4
24JUL26 95.00 P 0.06 0.06 0.06 0.01 0.00 47 13 50 +13
24JUL26 97.50 P 0.06 0.09 0.06 0.03 +0.01 46 54 191 +10
24JUL26 100.00 P 0.08 0.29 0.08 0.08 +0.03 46 175 345 +139
24JUL26 102.50 P 0.17 0.45 0.17 0.21 +0.10 46 165 473 +82
24JUL26 105.00 P 0.25 0.89 0.25 0.49 +0.24 46 687 858 +176
24JUL26 107.50 P 0.73 1.55 0.72 0.97 +0.50 46 1,038 1,019 +387
24JUL26 110.00 P 0.65 2.60 0.65 1.75 +0.88 46 2,473 1,479 +631
24JUL26 112.50 P 1.50 3.90 1.50 2.86 +1.36 47 2,463 1,857 +1,019
24JUL26 115.00 P 1.92 5.25 1.92 4.34 +1.96 48 1,006 1,120 +29
24JUL26 117.50 P 3.20 6.87 3.18 6.14 +2.59 49 346 680 +26
24JUL26 120.00 P 5.50 7.12 5.50 8.21 +3.11 51 46 327 +40
24JUL26 122.50 P 10.70 10.70 10.70 10.18 +3.10 45 1 121 -1
24JUL26 125.00 P 0.00 0.00 0.00 12.52 +3.61 46 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 14.94 +3.63 46 0 0 0
24JUL26 130.00 P 16.20 18.33 15.31 17.93 +4.62 78 124 120 +60
24JUL26 132.50 P 0.00 0.00 0.00 20.50 +4.80 88 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 22.78 +4.64 86 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 25.27 - 93 0 0 -
24JUL26 140.00 P 0.00 0.00 0.00 27.78 - 100 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 485 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 664 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,524 0
30JUL26 75.00 P 0.04 0.04 0.04 0.01 0.00 77 10 1,042 0
30JUL26 77.50 P 0.03 0.05 0.03 0.01 0.00 71 33 651 +13
30JUL26 80.00 P 0.04 0.05 0.04 0.01 0.00 65 24 809 -4
30JUL26 82.50 P 0.05 0.06 0.05 0.01 0.00 60 32 1,174 0
30JUL26 85.00 P 0.06 0.07 0.06 0.01 0.00 55 33 7,081 +29
30JUL26 87.50 P 0.07 0.11 0.07 0.01 0.00 49 24 2,951 -23
30JUL26 90.00 P 0.10 0.16 0.07 0.02 +0.01 48 223 6,834 -194
30JUL26 92.50 P 0.10 0.21 0.10 0.04 +0.02 47 93 4,856 +58
30JUL26 95.00 P 0.13 0.31 0.13 0.08 +0.04 45 179 7,458 -83
30JUL26 97.50 P 0.19 0.36 0.19 0.17 +0.09 45 129 4,177 +16
30JUL26 100.00 P 0.28 0.64 0.28 0.34 +0.17 45 1,067 9,254 +315
30JUL26 102.50 P 0.42 1.02 0.31 0.64 +0.31 45 1,278 5,836 -552
30JUL26 105.00 P 0.57 1.61 0.57 1.09 +0.54 45 1,596 10,697 -270
30JUL26 107.50 P 1.00 2.40 0.90 1.77 +0.84 46 1,562 5,007 +501
30JUL26 110.00 P 1.50 3.48 1.50 2.69 +1.22 46 1,451 9,219 +23
30JUL26 112.50 P 2.10 4.75 1.90 3.85 +1.65 46 790 8,628 -97
30JUL26 115.00 P 3.16 6.31 2.70 5.30 +2.14 47 1,665 8,667 -324
30JUL26 117.50 P 3.89 7.90 3.89 7.00 +2.64 48 93 6,726 -70
30JUL26 120.00 P 8.00 10.00 8.00 8.91 +3.07 49 36 10,216 -24
30JUL26 122.50 P 7.46 10.96 7.46 10.96 +3.50 50 3 3,327 -1
30JUL26 125.00 P 0.00 0.00 0.00 13.19 +3.80 52 1 7,534 +1
30JUL26 127.50 P 15.76 15.76 15.48 15.49 +4.10 54 500 4,602 -500
30JUL26 130.00 P 17.22 17.22 17.22 17.93 +4.29 58 1 5,847 +1
30JUL26 132.50 P 0.00 0.00 0.00 20.50 +4.42 66 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 22.98 +4.69 71 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 25.27 +4.58 69 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 27.92 +4.78 79 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 30.01 +4.40 66 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.77 +4.67 83 0 14 0
30JUL26 147.50 P 0.00 0.00 0.00 34.90 +4.30 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 37.62 +4.52 85 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 40.36 +4.76 100 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 42.89 +4.79 105 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.12 +4.52 96 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 47.61 +4.51 99 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.42 +4.82 118 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.62 +4.52 107 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.14 +4.54 111 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 57.95 +4.85 130 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.01 +4.41 108 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.40 +4.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 65.12 +4.52 123 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 67.88 +4.78 141 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 70.12 +4.52 129 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 72.61 +4.51 132 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 74.90 +4.30 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 77.60 +4.50 137 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 79.90 +4.30 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 82.40 +4.30 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 84.90 +4.30 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 87.57 +4.47 145 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 92.63 +4.53 155 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 97.60 +4.50 158 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,696 0
28AUG26 62.50 P 0.08 0.09 0.08 0.01 0.00 61 65 1,292 +65
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 182 0
28AUG26 67.50 P 0.16 0.16 0.16 0.01 0.00 53 20 701 0
28AUG26 70.00 P 0.15 0.20 0.15 0.01 0.00 50 22 1,104 0
28AUG26 72.50 P 0.24 0.24 0.24 0.01 0.00 46 20 1,083 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 920 0
28AUG26 77.50 P 0.26 0.31 0.26 0.04 +0.02 46 15 1,586 +13
28AUG26 80.00 P 0.30 0.41 0.30 0.07 +0.03 46 161 1,830 +20
28AUG26 82.50 P 0.36 0.46 0.36 0.12 +0.05 46 117 2,517 -7
28AUG26 85.00 P 0.41 0.54 0.41 0.20 +0.08 46 37 3,407 -14
28AUG26 87.50 P 0.55 0.62 0.55 0.33 +0.13 46 42 5,560 -18
28AUG26 90.00 P 0.58 0.91 0.58 0.51 +0.18 46 178 6,901 +85
28AUG26 92.50 P 0.75 1.04 0.75 0.77 +0.27 46 194 6,877 +184
28AUG26 95.00 P 0.90 1.45 0.90 1.11 +0.37 46 1,168 6,907 +424
28AUG26 97.50 P 1.10 1.92 1.10 1.55 +0.50 46 569 5,372 +9
28AUG26 100.00 P 1.40 2.55 1.40 2.10 +0.69 46 406 10,587 +106
28AUG26 102.50 P 2.05 3.30 2.00 2.77 +0.93 46 340 4,043 -50
28AUG26 105.00 P 2.60 4.06 2.60 3.61 +1.17 46 721 4,892 +263
28AUG26 107.50 P 3.32 5.13 3.32 4.59 +1.43 46 1,025 6,121 +931
28AUG26 110.00 P 3.90 6.38 3.90 5.70 +1.72 46 431 5,693 +18
28AUG26 112.50 P 5.01 7.64 5.01 6.94 +1.99 47 140 3,613 +96
28AUG26 115.00 P 6.55 9.18 6.51 8.38 +2.31 47 406 3,792 +78
28AUG26 117.50 P 9.20 9.80 9.20 9.94 +2.55 47 92 5,637 -91
28AUG26 120.00 P 8.80 12.36 8.80 11.60 +2.79 48 11 3,319 -5
28AUG26 122.50 P 14.56 14.56 12.92 13.41 +2.98 48 3 3,337 -1
28AUG26 125.00 P 12.93 15.00 12.93 15.36 +3.38 49 12 4,981 0
28AUG26 127.50 P 0.00 0.00 0.00 17.37 +3.30 49 0 3,544 0
28AUG26 130.00 P 19.25 20.00 19.25 19.51 +3.69 51 4 5,521 -2
28AUG26 132.50 P 0.00 0.00 0.00 21.71 +3.93 52 0 1,669 0
28AUG26 135.00 P 0.00 0.00 0.00 23.78 +3.74 51 0 1,381 0
28AUG26 137.50 P 0.00 0.00 0.00 26.17 +4.06 53 0 286 0
28AUG26 140.00 P 0.00 0.00 0.00 28.68 +4.40 56 0 1,078 0
28AUG26 142.50 P 27.71 27.71 27.71 30.63 +4.04 52 6 316 0
28AUG26 145.00 P 0.00 0.00 0.00 33.34 +4.40 58 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 35.45 +3.72 55 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 38.14 +4.96 61 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 40.44 +4.67 60 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.89 +4.69 61 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 45.37 +4.72 63 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.18 +5.06 71 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.49 +4.89 70 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.62 +4.52 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.47 +4.87 74 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 58.12 +5.02 79 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.86 +5.26 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.85 +4.75 78 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 65.44 +4.84 82 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 68.25 +5.15 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 70.30 +4.70 82 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 73.08 +4.98 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 75.69 +5.09 95 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 77.94 +4.84 91 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 80.44 +4.84 93 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 82.99 +4.89 96 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 85.06 +4.46 85 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 87.85 +4.75 96 0 0 0
29SEP26 60.00 P 0.25 0.25 0.24 0.01 0.00 49 77 4,484 +12
29SEP26 62.50 P 0.26 0.30 0.26 0.01 0.00 46 4 354 +4
29SEP26 65.00 P 0.32 0.32 0.32 0.02 +0.01 46 1 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 819 0
29SEP26 70.00 P 0.46 0.46 0.46 0.05 +0.01 44 14 2,589 +14
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.03 45 0 1,548 0
29SEP26 75.00 P 0.64 0.64 0.62 0.14 +0.04 45 150 1,975 +150
29SEP26 77.50 P 0.00 0.00 0.00 0.22 +0.07 44 0 835 0
29SEP26 80.00 P 0.86 0.86 0.86 0.34 +0.11 45 40 1,805 0
29SEP26 82.50 P 0.90 0.90 0.90 0.50 +0.15 45 3 2,246 -3
29SEP26 85.00 P 1.10 1.28 1.10 0.70 +0.20 45 116 11,812 -70
29SEP26 87.50 P 1.13 1.51 1.13 0.98 +0.28 45 121 4,497 +83
29SEP26 90.00 P 1.46 1.82 1.45 1.33 +0.36 45 119 7,587 +75
29SEP26 92.50 P 1.99 2.15 1.95 1.75 +0.45 45 77 4,596 +10
29SEP26 95.00 P 2.17 2.70 2.17 2.27 +0.58 45 267 20,782 +126
29SEP26 97.50 P 2.46 3.30 2.46 2.90 +0.70 45 36 8,775 0
29SEP26 100.00 P 2.98 4.10 2.98 3.60 +0.83 45 197 13,436 +80
29SEP26 102.50 P 3.90 4.40 3.90 4.46 +1.07 45 271 9,112 -45
29SEP26 105.00 P 4.23 5.76 4.23 5.41 +1.30 45 221 7,802 -100
29SEP26 107.50 P 5.12 6.98 5.12 6.45 +1.49 45 135 4,587 -23
29SEP26 110.00 P 5.75 8.23 5.75 7.61 +1.79 45 527 10,975 +24
29SEP26 112.50 P 7.27 9.60 7.27 8.88 +2.00 45 688 8,820 +540
29SEP26 115.00 P 8.53 10.28 8.53 10.32 +2.19 46 627 20,511 +187
29SEP26 117.50 P 11.00 12.10 10.80 11.73 +2.31 45 8 5,375 -1
29SEP26 120.00 P 12.39 14.00 12.39 13.35 +2.54 45 715 17,129 +3
29SEP26 122.50 P 15.80 15.80 15.80 15.12 +2.71 46 5 4,237 0
29SEP26 125.00 P 16.77 17.43 16.71 16.93 +2.93 46 103 9,869 +7
29SEP26 127.50 P 0.00 0.00 0.00 18.96 +3.23 47 0 9,292 0
29SEP26 130.00 P 20.20 20.20 20.20 20.98 +3.50 48 4 27,251 -4
29SEP26 132.50 P 0.00 0.00 0.00 22.75 +3.20 47 0 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 25.16 +3.96 49 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 26.57 +3.21 45 0 2,394 0
29SEP26 140.00 P 0.00 0.00 0.00 29.25 +3.92 49 0 10,849 0
29SEP26 142.50 P 0.00 0.00 0.00 31.15 +3.62 46 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 33.74 +4.11 49 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 36.08 +4.26 50 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 38.47 +4.52 51 0 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 40.44 +4.11 47 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 42.89 +4.37 48 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 46.18 +5.35 59 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 48.18 +4.93 56 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 50.49 +4.68 55 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 52.69 +4.45 52 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 55.47 +4.79 58 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 58.12 +4.98 62 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 60.86 +5.24 67 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 62.85 +4.75 62 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 66.14 +5.54 73 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 68.25 +5.15 70 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.30 +4.70 65 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.08 +4.98 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.69 +5.09 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.94 +4.84 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.44 +4.84 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.99 +4.89 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.27 +4.67 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.85 +4.75 76 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 92.77 +4.67 77 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.77 +4.67 79 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.77 +4.67 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.77 +4.67 84 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 112.77 +4.67 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 117.77 +4.67 89 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 122.77 +4.67 91 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 128.52 +5.42 106 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 133.39 +5.29 106 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.81 +4.71 98 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 142.77 +4.67 99 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 147.75 +4.65 100 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 152.74 +4.64 102 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 157.76 +4.66 104 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 162.77 +4.67 106 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 167.77 +4.67 108 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 172.77 +4.67 110 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 177.77 +4.67 111 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 182.77 +4.67 113 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 187.77 +4.67 115 0 0 0
29OCT26 70.00 P 0.70 0.70 0.70 0.15 +0.05 44 2 1,802 0
29OCT26 72.50 P 0.80 0.80 0.80 0.24 +0.09 44 2 1,318 0
29OCT26 75.00 P 0.00 0.00 0.00 0.35 +0.12 44 0 1,601 0
29OCT26 77.50 P 1.06 1.06 1.06 0.49 +0.15 44 1 515 0
29OCT26 80.00 P 0.00 0.00 0.00 0.69 +0.22 44 0 1,305 0
29OCT26 82.50 P 1.53 1.53 1.53 0.94 +0.28 44 65 2,240 +65
29OCT26 85.00 P 1.62 1.80 1.62 1.23 +0.33 44 62 2,985 +22
29OCT26 87.50 P 1.90 2.15 1.90 1.62 +0.44 44 126 2,491 -24
29OCT26 90.00 P 2.11 2.50 2.11 2.08 +0.53 44 82 1,605 0
29OCT26 92.50 P 2.50 2.77 2.42 2.61 +0.66 44 456 1,255 +154
29OCT26 95.00 P 2.96 3.61 2.96 3.25 +0.77 44 92 1,758 +79
29OCT26 97.50 P 3.61 4.34 3.56 3.94 +0.89 44 92 3,142 +90
29OCT26 100.00 P 4.18 4.82 4.18 4.78 +1.04 44 9 1,257 +9
29OCT26 102.50 P 6.10 6.10 6.10 5.62 +1.19 44 1 4,455 +1
29OCT26 105.00 P 6.54 6.66 6.53 6.57 +1.35 44 154 3,542 +83
29OCT26 107.50 P 6.90 7.75 6.90 7.60 +1.49 44 194 2,333 +161
29OCT26 110.00 P 7.80 9.17 7.80 8.81 +1.72 44 304 1,828 +280
29OCT26 112.50 P 8.55 10.24 8.55 10.14 +1.94 44 63 703 +33
29OCT26 115.00 P 11.55 11.55 11.55 11.55 +2.15 44 30 2,234 +30
29OCT26 117.50 P 0.00 0.00 0.00 12.95 +2.24 44 0 154 0
29OCT26 120.00 P 13.70 14.80 13.70 14.56 +2.45 44 2 35 0
29OCT26 122.50 P 0.00 0.00 0.00 16.39 +2.66 45 0 61 0
29OCT26 125.00 P 0.00 0.00 0.00 18.17 +2.93 45 0 160 0
29OCT26 127.50 P 0.00 0.00 0.00 20.21 +3.25 46 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 21.90 +3.10 46 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 23.91 +3.30 46 0 1 0
29OCT26 135.00 P 0.00 0.00 0.00 25.92 +3.47 46 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 28.27 +3.93 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.68 +3.45 44 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 32.51 +4.06 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.72 +4.18 49 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 36.63 +4.04 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.89 +4.21 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 41.14 +3.68 48 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 43.25 +4.14 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 46.18 +4.81 51 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.18 +4.52 49 0 0 0
30DEC26 60.00 P 0.77 0.77 0.77 0.13 +0.03 44 3 9,300 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 5,624 0
30DEC26 65.00 P 0.93 0.98 0.93 0.28 +0.07 44 62 2,995 +60
30DEC26 67.50 P 1.01 1.06 1.01 0.39 +0.08 43 97 677 0
30DEC26 70.00 P 1.18 1.18 1.18 0.53 +0.10 43 1 826 0
30DEC26 72.50 P 0.00 0.00 0.00 0.73 +0.16 43 0 444 0
30DEC26 75.00 P 1.63 1.63 1.63 0.96 +0.18 44 2 1,388 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.25 +0.25 44 0 1,679 0
30DEC26 80.00 P 2.09 2.09 2.09 1.59 +0.29 44 5 3,512 0
30DEC26 82.50 P 2.49 2.49 2.47 2.00 +0.37 44 45 3,171 +45
30DEC26 85.00 P 2.63 3.09 2.63 2.47 +0.43 44 5 9,991 +1
30DEC26 87.50 P 3.12 3.12 3.12 3.01 +0.52 44 2 6,232 +2
30DEC26 90.00 P 3.60 4.00 3.56 3.63 +0.60 44 6 6,297 +5
30DEC26 92.50 P 0.00 0.00 0.00 4.33 +0.72 44 0 3,982 0
30DEC26 95.00 P 4.80 5.06 4.80 5.08 +0.77 44 6 10,665 +6
30DEC26 97.50 P 6.23 6.23 6.23 5.97 +0.99 44 1 3,864 0
30DEC26 100.00 P 6.27 7.29 6.27 6.86 +1.16 44 198 13,339 +182
30DEC26 102.50 P 7.85 7.85 7.85 7.83 +1.29 44 1 3,719 -1
30DEC26 105.00 P 0.00 0.00 0.00 8.88 +1.39 44 0 10,301 0
30DEC26 107.50 P 0.00 0.00 0.00 10.03 +1.62 44 0 6,332 0
30DEC26 110.00 P 9.22 11.60 9.22 11.24 +1.70 44 40 9,768 +21
30DEC26 112.50 P 12.38 12.38 12.38 12.57 +1.92 44 5 5,571 +5
30DEC26 115.00 P 13.35 14.11 13.35 13.97 +2.06 44 90 10,611 0
30DEC26 117.50 P 0.00 0.00 0.00 15.36 +2.13 43 0 6,253 0
30DEC26 120.00 P 16.11 17.40 16.11 17.16 +2.50 44 50 17,531 0
30DEC26 122.50 P 0.00 0.00 0.00 18.70 +2.51 44 0 6,162 0
30DEC26 125.00 P 0.00 0.00 0.00 20.39 +2.57 44 0 11,720 0
30DEC26 127.50 P 0.00 0.00 0.00 22.17 +2.74 45 0 5,474 0
30DEC26 130.00 P 0.00 0.00 0.00 24.02 +3.05 45 0 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 25.95 +3.12 45 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 27.67 +2.95 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 29.33 +2.77 43 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 31.34 +2.86 44 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 33.39 +3.01 44 0 1,300 0
30DEC26 145.00 P 36.50 36.50 36.50 35.61 +3.40 44 8 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 38.32 +4.09 47 0 1,039 0
30DEC26 150.00 P 40.00 40.00 40.00 40.00 +4.71 45 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 42.20 +3.75 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 44.40 +3.81 45 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 47.20 +4.50 48 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 48.93 +4.04 45 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 51.17 +4.06 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 53.47 +4.12 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 56.26 +4.65 49 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 58.15 +4.26 45 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 60.86 +4.67 48 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 62.85 +4.34 45 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 66.14 +5.30 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.25 +5.05 51 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.62 +4.72 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.08 +4.76 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.69 +4.94 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.94 +4.75 52 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.44 +4.79 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.99 +4.75 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.32 +4.72 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.02 +4.92 57 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 92.94 +4.82 58 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.98 +4.87 61 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 102.77 +4.67 60 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 107.87 +4.77 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 112.90 +4.79 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 117.95 +4.85 67 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 123.19 +5.09 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 128.52 +5.42 76 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 133.39 +5.28 76 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.07 +4.97 75 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.13 +5.03 77 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.01 +4.91 77 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 152.74 +4.64 75 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.37 +5.27 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.39 +5.29 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 168.00 +4.90 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.19 +5.09 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 178.04 +4.94 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 182.95 +4.85 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.14 +5.04 89 0 0 0
30MAR27 60.00 P 1.20 1.20 1.20 0.43 +0.09 43 1 2,291 0
30MAR27 62.50 P 0.00 0.00 0.00 0.58 +0.11 43 0 675 0
30MAR27 65.00 P 0.00 0.00 0.00 0.77 +0.16 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 +0.17 43 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.28 +0.25 43 0 741 0
30MAR27 72.50 P 2.36 2.43 2.36 1.58 +0.26 43 67 3,910 +67
30MAR27 75.00 P 0.00 0.00 0.00 1.98 +0.35 43 0 1,340 0
30MAR27 77.50 P 3.15 3.15 3.15 2.40 +0.38 43 1 831 0
30MAR27 80.00 P 3.22 3.36 3.22 2.90 +0.46 43 67 7,476 -65
30MAR27 82.50 P 0.00 0.00 0.00 3.46 +0.54 43 0 1,780 0
30MAR27 85.00 P 0.00 0.00 0.00 4.07 +0.59 43 0 3,002 0
30MAR27 87.50 P 0.00 0.00 0.00 4.78 +0.73 43 0 1,208 0
30MAR27 90.00 P 0.00 0.00 0.00 5.50 +0.74 43 0 9,917 0
30MAR27 92.50 P 0.00 0.00 0.00 6.36 +0.88 43 0 2,607 0
30MAR27 95.00 P 7.08 7.08 7.08 7.26 +0.98 43 44 3,866 -44
30MAR27 97.50 P 8.34 8.34 8.25 8.18 +1.07 43 45 2,578 -45
30MAR27 100.00 P 8.62 9.00 8.62 9.20 +1.23 43 33 6,245 +31
30MAR27 102.50 P 10.34 10.34 10.34 10.23 +1.37 43 10 2,790 0
30MAR27 105.00 P 0.00 0.00 0.00 11.33 +1.45 43 0 5,263 0
30MAR27 107.50 P 11.79 11.79 11.79 12.51 +1.57 43 2 2,522 0
30MAR27 110.00 P 13.50 13.50 13.50 13.76 +1.76 43 12 6,849 -12
30MAR27 112.50 P 0.00 0.00 0.00 15.09 +1.84 43 0 2,972 0
30MAR27 115.00 P 14.30 15.30 14.30 16.50 +2.01 43 68 10,183 0
30MAR27 117.50 P 0.00 0.00 0.00 17.93 +2.09 43 0 4,444 0
30MAR27 120.00 P 0.00 0.00 0.00 19.49 +2.25 43 0 10,521 0
30MAR27 122.50 P 0.00 0.00 0.00 21.20 +2.45 43 0 3,560 0
30MAR27 125.00 P 0.00 0.00 0.00 22.85 +2.58 43 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 24.72 +2.73 44 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 26.73 +3.17 45 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 28.35 +3.08 44 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.00 +3.13 44 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 31.87 +3.20 44 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 33.92 +3.39 44 0 1,474 0
30MAR27 142.50 P 0.00 0.00 0.00 35.76 +3.13 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 37.77 +3.44 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 39.80 +3.52 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 42.14 +3.88 45 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 43.94 +3.65 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 46.39 +4.06 46 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 48.54 +3.90 46 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 50.70 +4.04 46 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 52.83 +4.19 46 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.06 +4.27 46 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 57.31 +4.35 46 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 59.57 +4.41 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 61.84 +4.38 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.19 +4.49 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.44 +4.51 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.84 +4.68 47 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 71.13 +4.68 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.51 +4.73 47 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 75.93 +4.86 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 78.40 +4.97 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.72 +4.93 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 83.15 +4.91 48 0 0 0
29JUN27 67.50 P 2.60 2.77 2.60 1.94 +0.31 44 164 943 +164
29JUN27 70.00 P 2.93 2.93 2.93 2.37 +0.39 44 68 3,060 0
29JUN27 72.50 P 3.16 3.16 3.16 2.80 +0.39 44 2 747 +2
29JUN27 75.00 P 3.61 3.65 3.61 3.36 +0.52 44 2 344 +1
29JUN27 77.50 P 0.00 0.00 0.00 3.93 +0.55 44 0 560 0
29JUN27 80.00 P 0.00 0.00 0.00 4.56 +0.61 44 0 374 0
29JUN27 82.50 P 0.00 0.00 0.00 5.29 +0.74 44 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 6.02 +0.75 44 0 6,171 0
29JUN27 87.50 P 0.00 0.00 0.00 6.86 +0.86 44 0 2,715 0
29JUN27 90.00 P 7.81 7.81 7.56 7.64 +0.87 44 4 962 0
29JUN27 92.50 P 0.00 0.00 0.00 8.48 +0.95 43 0 606 0
29JUN27 95.00 P 9.60 9.60 9.60 9.45 +1.11 43 1 2,777 -1
29JUN27 97.50 P 9.49 10.51 9.49 10.40 +1.21 43 69 1,061 0
29JUN27 100.00 P 10.80 11.40 10.62 11.39 +1.27 43 11 5,740 +5
29JUN27 102.50 P 12.15 12.50 12.15 12.50 +1.33 43 5 981 -5
29JUN27 105.00 P 0.00 0.00 0.00 13.70 +1.54 43 0 968 0
29JUN27 107.50 P 0.00 0.00 0.00 14.85 +1.58 42 0 171 0
29JUN27 110.00 P 14.46 16.14 14.46 16.14 +1.68 43 9 1,184 0
29JUN27 112.50 P 17.19 17.50 17.19 17.48 +1.73 42 16 382 +13
29JUN27 115.00 P 17.98 17.98 17.98 18.87 +1.85 42 2 563 0
29JUN27 117.50 P 0.00 0.00 0.00 20.34 +1.99 42 1,850 2,093 +1,687
29JUN27 120.00 P 20.30 21.90 20.30 21.87 +2.03 43 32 332 +14
29JUN27 122.50 P 0.00 0.00 0.00 23.45 +2.20 43 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 25.13 +2.37 43 0 872 0
29JUN27 127.50 P 0.00 0.00 0.00 26.84 +2.58 43 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 28.63 +2.70 43 0 265 0
29JUN27 132.50 P 0.00 0.00 0.00 30.43 +2.74 43 0 33 0
29JUN27 135.00 P 0.00 0.00 0.00 32.32 +2.92 43 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 33.79 +2.78 43 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 36.28 +3.54 44 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 37.30 +2.59 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 39.55 +3.11 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 41.49 +3.17 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.19 +2.93 42 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 45.19 +2.84 42 0 1 0
29JUN27 155.00 P 48.00 48.00 48.00 48.62 +4.43 46 5 7 +5
29JUN27 157.50 P 0.00 0.00 0.00 49.31 +3.09 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.37 +3.14 42 0 73 0
TOTAL PUT 44,344 1,020,860 +5,823
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$ 7.610
30JUL26 5.00 C 0.00 0.00 0.00 2.66 -0.22 144 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.38 -0.25 104 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.17 -0.21 122 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.86 -0.27 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.25 71 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.36 -0.27 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.17 -0.22 70 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 -0.24 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.23 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 -0.21 55 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.36 -0.16 52 0 280 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.14 52 0 152 0
30JUL26 8.00 C 0.17 0.17 0.13 0.15 -0.11 51 31 432 +5
30JUL26 8.25 C 0.09 0.09 0.08 0.09 -0.08 51 121 276 -24
30JUL26 8.50 C 0.06 0.07 0.05 0.06 -0.05 54 28 346 +15
30JUL26 8.75 C 0.04 0.04 0.04 0.03 -0.04 52 20 437 -20
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 443 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.02 54 0 915 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 460 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 73 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 72 1 320 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 159 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 182 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 -0.22 75 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.42 -0.24 72 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.17 -0.24 64 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.93 -0.25 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.70 -0.24 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.48 -0.23 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.28 -0.23 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.07 -0.19 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.24 48 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.73 -0.18 51 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 -0.13 53 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.49 -0.13 52 0 26 0
28AUG26 8.00 C 0.00 0.00 0.00 0.39 -0.11 52 0 110 0
28AUG26 8.25 C 0.33 0.33 0.33 0.31 -0.10 52 1 41 -1
28AUG26 8.50 C 0.26 0.27 0.23 0.24 -0.09 52 25 107 -22
28AUG26 8.75 C 0.18 0.18 0.18 0.18 -0.09 51 1 40 0
28AUG26 9.00 C 0.16 0.17 0.15 0.14 -0.07 52 8 129 -1
28AUG26 9.25 C 0.15 0.15 0.12 0.11 -0.05 52 67 313 +65
28AUG26 9.50 C 0.10 0.10 0.10 0.08 -0.05 52 1 128 0
28AUG26 9.75 C 0.08 0.08 0.08 0.06 -0.04 52 2 62 +2
28AUG26 10.00 C 0.07 0.07 0.06 0.05 -0.03 54 3 135 +3
28AUG26 10.50 C 0.05 0.05 0.04 0.03 -0.01 55 5 95 0
28AUG26 11.00 C 0.04 0.04 0.03 0.02 -0.01 56 5 150 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
28AUG26 16.50 C 0.01 0.01 0.01 0.01 0.00 95 10 0 -10
29SEP26 4.70 C 0.00 0.00 0.00 2.91 -0.28 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.22 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 -0.22 65 0 15 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 -0.24 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.22 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 -0.22 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.20 60 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.20 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 -0.20 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 -0.22 53 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.21 53 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.19 52 0 183 0
29SEP26 7.50 C 0.71 0.71 0.71 0.70 -0.17 52 19 203 +19
29SEP26 7.75 C 0.66 0.66 0.66 0.58 -0.16 51 36 307 +36
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.14 51 0 231 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.12 51 0 173 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.11 51 0 86 0
29SEP26 8.75 C 0.30 0.30 0.30 0.26 -0.10 51 1 109 0
29SEP26 9.00 C 0.30 0.30 0.30 0.21 -0.08 50 1 169 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.07 51 0 113 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.06 51 0 377 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.05 51 0 281 0
29SEP26 10.00 C 0.14 0.14 0.14 0.09 -0.04 51 115 144 -16
29SEP26 10.50 C 0.11 0.11 0.11 0.06 -0.03 52 45 320 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 1,074 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 1,561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 75 0
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 55 174 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.66 -0.22 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.44 -0.22 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.24 -0.18 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 -0.23 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.79 -0.21 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.58 -0.22 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.39 -0.23 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.22 -0.22 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.06 -0.22 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.92 -0.17 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.80 -0.17 52 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 -0.18 51 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.59 -0.15 52 0 79 0
29OCT26 8.25 C 0.00 0.00 0.00 0.50 -0.15 51 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.43 -0.13 51 0 82 0
29OCT26 8.75 C 0.00 0.00 0.00 0.37 -0.12 52 0 38 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.11 51 0 85 0
29OCT26 9.25 C 0.00 0.00 0.00 0.26 -0.10 51 0 125 0
29OCT26 9.50 C 0.00 0.00 0.00 0.22 -0.09 51 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.08 51 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 -0.06 51 0 0 0
29OCT26 11.00 C 0.13 0.13 0.13 0.08 -0.04 51 4 4 +4
30DEC26 5.00 C 0.00 0.00 0.00 2.72 -0.22 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 -0.23 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.22 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 -0.22 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 -0.23 55 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.22 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.21 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 -0.20 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.19 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.17 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.16 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.15 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.14 51 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.13 52 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.12 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.11 51 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.10 51 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.09 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.09 51 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.08 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.07 51 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.06 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.05 51 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.04 50 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.79 -0.22 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.59 -0.22 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 -0.23 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.22 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 -0.21 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.20 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 -0.19 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 -0.19 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.17 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.36 -0.17 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.15 52 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.15 52 0 0 0
30MAR27 8.00 C 1.09 1.11 1.09 1.06 -0.15 51 28 30 +25
30MAR27 8.25 C 0.00 0.00 0.00 0.98 -0.13 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.90 -0.13 51 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.82 -0.12 51 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.10 51 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 -0.11 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.11 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.08 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.08 51 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.06 51 0 26 0
30MAR27 11.50 C 0.43 0.43 0.43 0.32 -0.05 51 2 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.04 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.89 -0.23 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.72 -0.22 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 -0.22 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.39 -0.21 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.23 -0.21 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.19 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 -0.19 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.83 -0.19 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.72 -0.17 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.60 -0.18 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.50 -0.16 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.40 -0.16 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.31 -0.15 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.22 -0.14 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 -0.12 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 -0.13 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.13 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 -0.11 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.87 -0.11 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.81 -0.11 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.10 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.09 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.09 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 -0.07 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.07 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 -0.05 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.03 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
TOTAL CALL 754 27,594 +95
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 203 0
30JUL26 6.75 P 0.04 0.05 0.04 0.04 +0.01 53 27 138 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 +0.03 52 0 74 0
30JUL26 7.25 P 0.14 0.17 0.14 0.14 +0.04 51 16 377 -16
30JUL26 7.50 P 0.27 0.28 0.27 0.24 +0.08 51 22 818 +19
30JUL26 7.75 P 0.00 0.00 0.00 0.37 +0.10 51 0 344 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 +0.12 49 20 177 -20
30JUL26 8.25 P 0.00 0.00 0.00 0.75 +0.18 57 0 252 0
30JUL26 8.50 P 0.00 0.00 0.00 0.92 +0.16 46 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 1.20 +0.26 65 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.44 +0.24 71 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.64 +0.20 0 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 442 0
30JUL26 9.75 P 0.00 0.00 0.00 2.19 +0.25 94 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.39 +0.24 0 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.93 +0.24 109 0 313 -15
30JUL26 11.00 P 0.00 0.00 0.00 3.42 +0.23 115 0 290 -197
30JUL26 11.50 P 0.00 0.00 0.00 3.89 +0.23 0 0 0 -85
30JUL26 12.00 P 0.00 0.00 0.00 4.39 +0.25 0 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.89 +0.26 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.39 +0.23 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.39 +0.21 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.39 +0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.89 +0.21 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.02 52 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.03 53 0 17 0
28AUG26 6.75 P 0.20 0.20 0.20 0.19 +0.05 53 1 13 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.26 +0.05 52 0 37 0
28AUG26 7.25 P 0.38 0.38 0.37 0.35 +0.06 51 3 143 +3
28AUG26 7.50 P 0.00 0.00 0.00 0.46 +0.07 51 0 54 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 +0.09 50 0 97 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 +0.11 51 0 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 +0.14 54 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.13 +0.17 55 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 +0.17 53 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.52 +0.17 54 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 +0.17 53 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.95 +0.21 52 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.23 +0.23 62 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.42 +0.19 54 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.94 +0.24 66 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 +0.23 68 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.89 +0.23 0 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.39 +0.23 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.89 +0.25 0 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.39 +0.23 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.89 +0.20 0 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.39 +0.21 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.02 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.03 50 0 119 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.05 49 0 68 0
29SEP26 6.75 P 0.36 0.36 0.36 0.37 +0.07 49 10 50 +10
29SEP26 7.00 P 0.43 0.43 0.43 0.47 +0.08 49 11 137 +11
29SEP26 7.25 P 0.56 0.56 0.56 0.59 +0.10 49 25 100 +25
29SEP26 7.50 P 0.69 0.69 0.68 0.72 +0.11 48 219 264 +200
29SEP26 7.75 P 0.77 0.85 0.77 0.87 +0.12 48 79 230 +61
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.14 48 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.15 47 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.16 46 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.17 45 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.18 44 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.20 43 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 +0.20 40 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 +0.21 36 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 +0.21 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.21 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.21 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 +0.23 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.24 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 +0.20 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 +0.19 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.21 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.47 +0.24 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 +0.24 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.42 +0.20 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.95 +0.21 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.41 +0.20 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.95 +0.24 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.40 +0.20 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.94 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.39 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.93 +0.24 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 +0.01 52 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 +0.02 52 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.18 +0.03 51 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.30 +0.04 50 0 15 0
29OCT26 6.50 P 0.36 0.36 0.36 0.38 +0.05 50 10 35 +10
29OCT26 6.75 P 0.00 0.00 0.00 0.47 +0.05 49 0 35 0
29OCT26 7.00 P 0.00 0.00 0.00 0.58 +0.06 49 0 140 0
29OCT26 7.25 P 0.00 0.00 0.00 0.70 +0.07 49 0 100 0
29OCT26 7.50 P 0.80 0.83 0.80 0.84 +0.09 49 70 366 +55
29OCT26 7.75 P 0.96 0.96 0.96 0.98 +0.10 48 15 242 0
29OCT26 8.00 P 1.12 1.12 1.12 1.14 +0.11 48 15 146 0
29OCT26 8.25 P 0.00 0.00 0.00 1.31 +0.13 48 0 110 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 +0.14 47 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 1.67 +0.15 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.86 +0.16 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.06 +0.17 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 +0.18 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 +0.18 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.69 +0.19 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 +0.04 52 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.04 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.05 50 0 0 0
30DEC26 6.50 P 0.52 0.52 0.52 0.54 +0.06 50 10 27 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.06 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.08 49 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.10 49 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.10 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.09 49 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 +0.16 50 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.13 48 0 60 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.12 48 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.13 48 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.13 48 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.13 47 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.15 48 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.16 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.15 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 +0.16 46 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.20 47 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.20 45 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.22 44 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 +0.22 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.61 +0.22 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.08 +0.22 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.57 +0.23 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.04 +0.25 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.52 +0.25 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.01 +0.25 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.53 +0.24 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.01 +0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.50 +0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.49 +0.24 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.99 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 +0.25 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.03 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.05 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 +0.05 49 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.07 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.07 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 +0.11 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.12 48 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.12 48 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 +0.11 48 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 +0.12 48 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.02 +0.12 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 +0.12 47 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.14 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 +0.14 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.13 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.14 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 +0.15 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 +0.16 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 +0.17 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 +0.20 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.19 +0.19 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.67 +0.22 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.14 +0.22 42 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.05 +0.18 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.55 +0.20 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.06 +0.24 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.53 +0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.03 +0.23 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.52 +0.23 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.01 +0.23 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.52 +0.26 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.99 +0.23 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.50 +0.26 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.04 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.04 51 0 0 0
29JUN27 5.50 P 0.43 0.43 0.43 0.49 +0.04 50 5 14 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.05 50 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 +0.06 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 +0.08 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 +0.07 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 +0.08 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 +0.09 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 +0.09 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 +0.11 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.10 49 0 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 +0.11 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 +0.11 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.04 +0.14 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.20 +0.12 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.13 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.12 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 +0.12 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 +0.12 48 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 +0.12 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.54 +0.12 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.95 +0.15 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.38 +0.16 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.82 +0.15 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.28 +0.18 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.71 +0.16 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.19 +0.19 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.68 +0.23 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.13 +0.20 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.09 +0.21 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.55 +0.21 0 0 0 0
TOTAL PUT 558 20,898 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.360
30JUL26 2.20 C 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.06 -0.11 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 -0.12 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.66 -0.12 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.57 -0.11 58 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.47 -0.10 49 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 -0.11 40 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.10 46 0 33 0
30JUL26 3.20 C 0.17 0.17 0.17 0.21 -0.11 44 2 335 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.07 50 0 662 0
30JUL26 3.40 C 0.08 0.08 0.08 0.11 -0.06 50 50 272 +8
30JUL26 3.50 C 0.10 0.10 0.05 0.07 -0.05 49 49 460 +33
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.04 52 0 596 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.03 51 0 8,686 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.02 53 0 599 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.02 51 0 642 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 373 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 746 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 167 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 -0.11 60 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.76 -0.13 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.66 -0.12 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 -0.12 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 -0.13 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.11 41 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 -0.09 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 -0.08 47 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.08 46 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.06 48 0 42 0
28AUG26 3.50 C 0.13 0.14 0.13 0.14 -0.06 47 43 122 +43
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.05 48 0 30 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.05 47 0 31 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.04 46 0 688 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.03 49 0 60 0
28AUG26 4.00 C 0.04 0.04 0.04 0.04 -0.02 49 10 50 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.02 49 0 150 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.02 48 0 245 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.02 45 0 160 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 48 0 155 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 -0.11 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.11 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.12 0 0 7 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.13 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 -0.12 35 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 -0.12 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.09 45 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.10 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.08 47 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.08 46 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.06 46 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 105 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.05 47 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.05 47 0 231 0
29SEP26 3.80 C 0.12 0.12 0.12 0.12 -0.04 47 50 50 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.04 48 0 123 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.03 48 0 258 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 49 0 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 49 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 49 0 32 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.17 -0.11 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.07 -0.11 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.97 -0.11 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 -0.12 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 -0.12 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 -0.11 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.55 -0.10 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 -0.09 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 -0.10 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 -0.06 47 0 3 0
29OCT26 3.40 C 0.29 0.29 0.29 0.29 -0.06 46 30 52 +30
29OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.06 46 0 169 0
29OCT26 3.70 C 0.00 0.00 0.00 0.19 -0.05 46 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 -0.05 46 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.17 -0.11 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 -0.11 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.11 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.10 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.11 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.10 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.09 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.08 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.08 47 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.08 47 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.08 47 0 514 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.05 48 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.07 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.07 48 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.06 48 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.06 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.06 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.05 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.04 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.04 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.04 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.04 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.03 47 0 122 0
30DEC26 5.00 C 0.10 0.10 0.10 0.06 -0.03 46 1 472 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 -0.11 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 -0.11 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 -0.10 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.10 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.10 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.10 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.09 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 -0.09 46 0 71 0
30MAR27 3.30 C 0.50 0.50 0.50 0.52 -0.10 45 2 98 +2
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.08 47 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.07 47 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.07 47 0 5 0
30MAR27 3.70 C 0.38 0.38 0.38 0.39 -0.08 47 1 5,069 +1
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.07 47 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.07 47 0 327 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 -0.06 47 0 5,010 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.06 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.06 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.05 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.05 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.05 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.05 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.04 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.04 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.04 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.04 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 482 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.28 -0.11 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 -0.10 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 -0.09 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 -0.09 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 -0.09 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 -0.10 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 -0.09 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.72 -0.10 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.09 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 -0.09 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 -0.10 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.49 -0.08 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.47 -0.07 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 -0.06 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.06 48 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 -0.06 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.06 48 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.06 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.05 47 0 16 0
TOTAL CALL 238 76,229 +117
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 700 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 578 0
30JUL26 3.10 P 0.04 0.04 0.04 0.03 +0.01 48 60 152 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 355 0
30JUL26 3.30 P 0.12 0.12 0.07 0.09 +0.03 47 144 818 -90
30JUL26 3.40 P 0.14 0.14 0.14 0.14 +0.04 47 30 201 -30
30JUL26 3.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 +0.08 53 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.37 +0.08 53 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 +0.10 55 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.56 +0.10 63 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.11 71 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 +0.11 78 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 +0.11 85 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 +0.11 92 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 1.06 +0.11 98 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.15 +0.11 91 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.24 +0.10 0 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.34 +0.09 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.56 +0.12 126 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28AUG26 2.70 P 0.03 0.03 0.03 0.03 +0.01 50 20 80 +20
28AUG26 2.80 P 0.00 0.00 0.00 0.04 +0.01 48 0 66 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 31 0
28AUG26 3.00 P 0.08 0.08 0.08 0.08 +0.02 45 32 96 +30
28AUG26 3.10 P 0.00 0.00 0.00 0.11 +0.02 44 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 +0.03 44 0 97 0
28AUG26 3.30 P 0.18 0.18 0.18 0.20 +0.04 44 1 71 +1
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.05 45 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.06 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.40 +0.06 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.48 +0.06 47 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 +0.07 50 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.08 52 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.09 54 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 +0.09 54 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 +0.10 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 +0.10 62 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 +0.11 66 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.23 +0.11 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 +0.12 73 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.43 +0.11 72 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.53 +0.12 75 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 +0.12 78 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.73 +0.12 81 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.97 +0.12 82 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.22 +0.12 88 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.47 +0.13 94 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.72 +0.13 100 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.97 +0.13 106 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.01 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.03 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.04 46 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.04 46 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.06 46 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.07 49 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.07 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 +0.07 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 +0.08 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.79 +0.08 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.88 +0.10 53 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 +0.10 54 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.09 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.10 57 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.11 60 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 +0.10 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.10 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 +0.09 62 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 +0.11 61 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.11 67 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 +0.11 69 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 +0.11 69 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 +0.12 74 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 +0.13 78 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 +0.13 83 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 +0.13 87 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 +0.13 91 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.72 +0.13 95 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 +0.13 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 +0.14 102 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 +0.13 98 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.71 +0.13 102 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.96 +0.13 105 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.21 +0.13 108 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.46 +0.13 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.71 +0.13 114 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.96 +0.12 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.21 +0.13 120 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.46 +0.13 122 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.71 +0.13 125 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 +0.02 46 0 57 0
29OCT26 3.00 P 0.17 0.17 0.17 0.18 +0.03 46 30 31 +30
29OCT26 3.10 P 0.24 0.24 0.24 0.21 +0.03 45 265 265 +265
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.51 +0.07 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 +0.06 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 +0.08 49 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.08 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.99 +0.08 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 +0.08 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.03 48 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.03 47 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.04 47 0 459 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.05 48 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.04 46 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 +0.04 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.06 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.06 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.06 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 +0.06 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 +0.05 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 +0.06 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 +0.07 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.07 51 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 +0.07 52 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.32 +0.08 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 +0.08 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.08 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.08 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 +0.09 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 +0.10 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 +0.11 61 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.27 +0.12 63 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 +0.10 62 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.74 +0.12 63 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 +0.10 60 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 +0.11 63 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 +0.11 66 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.72 +0.12 69 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.97 +0.12 71 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.22 +0.12 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.47 +0.12 76 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.71 +0.11 74 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.96 +0.12 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.21 +0.12 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.46 +0.12 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.71 +0.12 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.96 +0.12 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.21 +0.13 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.46 +0.13 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.71 +0.13 91 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.01 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 45 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.03 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.03 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.04 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 +0.03 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 +0.04 45 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.05 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.06 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 +0.06 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 +0.06 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 +0.06 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 +0.06 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.05 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.05 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 +0.06 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 +0.06 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 +0.06 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.46 +0.07 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.07 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.08 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 +0.08 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 +0.08 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 +0.10 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 +0.10 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.10 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.11 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.98 +0.09 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 +0.11 57 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 +0.10 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.75 +0.14 66 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.97 +0.11 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.22 +0.12 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.47 +0.12 65 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 +0.02 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.01 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.02 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.03 47 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.03 46 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.03 45 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.04 46 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.03 45 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 +0.05 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 +0.04 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.06 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 +0.07 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 +0.05 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.07 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 +0.07 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 +0.06 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 +0.07 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 +0.07 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.44 +0.07 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 +0.07 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.61 +0.07 51 0 0 0
TOTAL PUT 582 101,396 +226
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$ 54.640
30JUL26 42.00 C 0.00 0.00 0.00 12.93 -2.09 110 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.91 -2.14 100 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.92 -2.10 94 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.95 -2.07 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.92 -2.11 79 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.66 -2.36 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.66 -2.37 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.67 -2.36 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.67 -2.36 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 2.36 -2.19 27 0 3 0
30JUL26 55.00 C 0.95 1.10 0.80 0.78 -1.53 27 116 108 +77
30JUL26 57.50 C 0.31 0.35 0.27 0.18 -0.62 28 242 377 +125
30JUL26 60.00 C 0.14 0.14 0.10 0.03 -0.17 28 13 99 -13
30JUL26 62.50 C 0.05 0.05 0.05 0.01 -0.03 32 3 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 630 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 10.98 -2.05 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.95 -2.08 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.92 -2.11 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.66 -2.36 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.67 -2.36 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.70 -2.33 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.79 -2.25 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 2.84 -1.87 25 0 0 0
28AUG26 55.00 C 1.52 1.52 1.52 1.56 -1.22 26 15 15 +11
28AUG26 57.50 C 0.85 1.00 0.82 0.80 -0.73 27 39 51 +39
28AUG26 60.00 C 0.50 0.50 0.44 0.36 -0.40 27 43 240 0
28AUG26 62.50 C 0.28 0.28 0.28 0.14 -0.22 27 5 189 -5
28AUG26 65.00 C 0.17 0.17 0.17 0.05 -0.09 27 12 129 0
28AUG26 67.50 C 0.10 0.10 0.10 0.02 -0.03 28 46 130 +36
28AUG26 70.00 C 0.10 0.10 0.10 0.01 -0.01 29 5 159 -3
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 14.95 -2.07 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.95 -2.07 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.93 -2.09 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.99 -2.06 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.98 -2.05 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.95 -2.08 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.93 -2.10 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.94 -2.09 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.79 -2.25 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 5.94 -2.09 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.16 -2.00 25 0 0 0
29SEP26 52.50 C 3.69 3.71 3.69 3.49 -1.63 25 50 62 -41
29SEP26 55.00 C 0.00 0.00 0.00 2.15 -1.23 25 0 1 0
29SEP26 57.50 C 1.45 1.45 1.25 1.28 -0.88 25 67 42 +7
29SEP26 60.00 C 0.82 0.82 0.76 0.74 -0.56 26 8 104 +3
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.35 26 0 16 0
29SEP26 65.00 C 0.28 0.31 0.27 0.19 -0.22 26 12 34 +4
29SEP26 67.50 C 0.19 0.19 0.19 0.09 -0.12 26 10 40 -8
29SEP26 70.00 C 0.13 0.13 0.13 0.04 -0.06 26 17 17 -11
29SEP26 72.50 C 0.10 0.10 0.09 0.02 -0.03 26 54 54 +29
29SEP26 75.00 C 0.08 0.08 0.08 0.01 -0.01 27 9 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.98 -2.05 35 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.98 -2.05 32 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.03 -2.01 30 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.94 -2.13 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.07 -1.97 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.30 -1.81 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.56 -1.87 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.96 -1.60 25 0 0 0
29OCT26 55.00 C 3.10 3.10 2.60 2.70 -1.27 25 20 20 +19
29OCT26 57.50 C 1.85 1.85 1.85 1.75 -0.89 25 2 19 +2
29OCT26 60.00 C 0.00 0.00 0.00 1.05 -0.69 25 0 15 0
29OCT26 62.50 C 0.62 0.62 0.62 0.65 -0.44 25 7 10 +7
29OCT26 65.00 C 0.43 0.43 0.43 0.38 -0.29 25 5 10 +5
29OCT26 67.50 C 0.00 0.00 0.00 0.21 -0.19 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.11 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.06 25 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.12 -1.93 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.03 -2.06 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.24 -1.93 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.31 -1.95 27 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.51 -1.86 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.48 -1.75 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.72 -1.80 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.99 -1.88 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 -1.80 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 4.64 -1.70 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.43 -1.41 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 2.45 -1.04 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.71 -0.81 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.61 24 0 16 0
30DEC26 65.00 C 0.76 0.76 0.76 0.81 -0.42 25 10 34 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.30 25 0 12 0
30DEC26 70.00 C 0.40 0.40 0.40 0.35 -0.21 25 3 18 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.16 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.11 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.07 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.19 -2.27 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.39 -2.16 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.54 -2.12 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.72 -1.70 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.91 -1.68 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.13 -1.68 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.45 -1.58 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.78 -1.52 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.11 -1.74 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.64 -1.54 23 0 0 0
30MAR27 55.00 C 4.40 4.40 4.40 4.40 -1.32 24 10 20 +10
30MAR27 57.50 C 0.00 0.00 0.00 3.26 -1.09 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.46 -0.89 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 -0.72 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.57 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.99 -0.41 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.73 -0.29 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 -0.27 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.20 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.14 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.10 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.08 24 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 11.82 -1.94 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.04 -1.90 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.31 -1.86 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.57 -1.82 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.81 -1.86 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.15 -1.80 21 0 0 0
29JUN27 50.00 C 7.85 7.85 7.85 7.54 -1.74 21 2 13 +2
29JUN27 52.50 C 0.00 0.00 0.00 6.13 -1.58 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.92 -1.41 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.90 -1.23 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.05 -1.06 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.36 -0.89 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 -0.72 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.44 -0.52 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.09 -0.43 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.82 -0.40 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.58 -0.36 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.44 -0.24 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.32 -0.20 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 -0.16 23 0 4 0
TOTAL CALL 825 5,399 +308
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 84 0
30JUL26 49.00 P 0.10 0.10 0.10 0.04 +0.03 28 2 26 0
30JUL26 50.00 P 0.15 0.21 0.14 0.09 +0.07 28 152 159 -140
30JUL26 52.50 P 0.41 0.63 0.41 0.52 +0.39 28 121 98 -64
30JUL26 55.00 P 1.10 1.70 1.02 1.70 +1.07 28 551 664 +476
30JUL26 57.50 P 0.00 0.00 0.00 3.63 +1.74 28 0 135 0
30JUL26 60.00 P 0.00 0.00 0.00 5.99 +2.21 28 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 8.47 +2.34 28 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 10.64 +2.04 0 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 13.47 +2.37 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 15.50 +2.21 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 18.01 +2.22 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.51 +2.19 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.01 +2.18 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 25.51 +2.19 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 28.46 +2.67 72 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
28AUG26 45.00 P 0.17 0.17 0.17 0.04 +0.03 27 2 5 +2
28AUG26 46.00 P 0.22 0.22 0.21 0.07 +0.05 27 130 136 +130
28AUG26 47.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 80 0
28AUG26 48.00 P 0.31 0.40 0.31 0.21 +0.15 27 2 35 -2
28AUG26 49.00 P 0.00 0.00 0.00 0.34 +0.23 27 0 51 0
28AUG26 50.00 P 0.63 0.63 0.63 0.51 +0.33 27 1 52 0
28AUG26 52.50 P 1.00 1.33 1.00 1.27 +0.71 27 42 56 -37
28AUG26 55.00 P 2.30 2.30 2.30 2.51 +1.17 28 20 90 +20
28AUG26 57.50 P 0.00 0.00 0.00 4.26 +1.64 29 0 110 0
28AUG26 60.00 P 0.00 0.00 0.00 6.21 +1.95 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 8.53 +2.19 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 10.98 +2.17 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 13.47 +2.37 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 15.51 +2.15 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 18.01 +2.19 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.51 +2.19 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.01 +1.92 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.51 +2.19 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.46 +2.65 49 0 0 0
29SEP26 40.00 P 0.11 0.13 0.11 0.01 0.00 26 2 6 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 25 0
29SEP26 44.00 P 0.30 0.30 0.30 0.09 +0.06 26 1 68 +1
29SEP26 45.00 P 0.00 0.00 0.00 0.14 +0.09 26 0 62 0
29SEP26 46.00 P 0.37 0.46 0.37 0.21 +0.13 26 46 121 +45
29SEP26 47.00 P 0.51 0.58 0.51 0.32 +0.19 26 2 52 +2
29SEP26 48.00 P 0.54 0.54 0.54 0.46 +0.26 26 1 26 +1
29SEP26 49.00 P 0.00 0.00 0.00 0.65 +0.35 26 0 62 0
29SEP26 50.00 P 0.00 0.00 0.00 0.89 +0.45 26 0 160 0
29SEP26 52.50 P 1.50 1.85 1.50 1.75 +0.78 26 8 40 -5
29SEP26 55.00 P 0.00 0.00 0.00 3.01 +1.15 26 0 50 0
29SEP26 57.50 P 0.00 0.00 0.00 4.67 +1.53 27 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 6.47 +1.65 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.66 +1.84 26 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.98 +2.17 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.47 +2.16 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.51 +1.77 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.01 +2.13 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.51 +2.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.01 +1.92 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.51 +2.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.46 +2.59 43 0 0 0
29OCT26 44.00 P 0.43 0.43 0.43 0.18 +0.10 25 1 2 +1
29OCT26 45.00 P 0.51 0.51 0.51 0.26 +0.14 25 1 1 +1
29OCT26 46.00 P 0.54 0.54 0.54 0.36 +0.19 25 2 12 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.51 +0.26 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.69 +0.33 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.92 +0.42 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 1.19 +0.52 25 0 41 0
29OCT26 52.50 P 1.94 2.05 1.94 2.10 +0.80 26 2 5 +2
29OCT26 55.00 P 0.00 0.00 0.00 3.28 +1.04 25 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 4.85 +1.43 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.70 +1.70 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.81 +1.95 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.98 +2.02 20 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.49 +2.12 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.57 +1.76 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.02 +1.92 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.51 +1.91 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.01 +1.92 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.51 +1.85 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.46 +2.37 37 0 0 0
30DEC26 42.00 P 0.51 0.52 0.51 0.21 +0.10 25 2 66 +2
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.14 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 +0.17 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 +0.23 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.29 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.88 +0.34 25 0 13 0
30DEC26 48.00 P 1.41 1.41 1.41 1.13 +0.44 25 7 42 0
30DEC26 49.00 P 0.00 0.00 0.00 1.39 +0.51 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.71 +0.59 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 2.70 +0.85 25 0 12 0
30DEC26 55.00 P 3.61 3.61 3.61 3.98 +1.11 25 1 28 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.37 +1.21 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.14 +1.59 25 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 9.39 +2.08 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.16 +1.59 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.49 +1.79 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.57 +1.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.02 +1.75 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.52 +1.80 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.01 +1.92 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.51 +1.85 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.46 +2.37 33 0 0 0
30MAR27 42.00 P 0.70 0.80 0.70 0.39 +0.15 24 2 6 +2
30MAR27 43.00 P 0.00 0.00 0.00 0.51 +0.20 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.66 +0.25 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.84 +0.31 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 +0.36 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.28 +0.43 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.54 +0.50 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.86 +0.58 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.19 +0.66 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.23 +0.88 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.51 +1.10 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.85 +1.15 23 0 2 0
30MAR27 60.00 P 7.30 7.77 7.30 7.55 +1.51 24 25 78 -13
30MAR27 62.50 P 0.00 0.00 0.00 9.44 +1.48 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.58 +1.68 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.69 +1.67 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.78 +1.51 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.08 +1.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.52 +1.72 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.01 +1.92 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.51 +1.85 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.46 +2.37 30 0 0 0
29JUN27 44.00 P 1.20 1.20 1.20 0.88 +0.26 23 1 5 +1
29JUN27 45.00 P 1.60 1.60 1.60 1.06 +0.30 23 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 1.30 +0.35 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.55 +0.42 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.85 +0.48 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.16 +0.54 23 0 0 0
29JUN27 50.00 P 2.50 2.50 2.50 2.52 +0.60 23 5 5 +5
29JUN27 52.50 P 0.00 0.00 0.00 3.58 +0.80 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.85 +0.99 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.34 +1.19 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.05 +1.41 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.94 +1.60 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.58 +1.37 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.99 +1.74 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.14 +1.69 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.24 +1.46 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.54 +1.60 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.01 +1.78 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.52 +1.86 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.46 +2.37 28 0 0 0
TOTAL PUT 1,133 4,616 +436
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$ 74.150
17JUL26 50.00 C 0.00 0.00 0.00 24.15 +0.35 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.65 +0.35 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 19.15 +0.35 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.65 +0.35 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 14.15 +0.35 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.65 +0.34 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 9.15 +0.34 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.65 +0.34 0 0 0 -30
17JUL26 70.00 C 0.00 0.00 0.00 4.15 +0.34 0 0 0 -22
17JUL26 72.50 C 1.38 1.38 1.30 1.65 +0.19 0 2 0 -217
17JUL26 75.00 C 0.77 0.77 0.10 0.00 -0.22 0 33 391 -1
17JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
17JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 24.18 +0.35 89 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 21.68 +0.35 66 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 19.18 +0.34 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 16.68 +0.34 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 14.18 +0.34 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 11.69 +0.29 45 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 9.19 +0.34 34 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 6.71 +0.33 32 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 4.22 +0.25 22 0 14 0
24JUL26 72.50 C 0.00 0.00 0.00 2.26 +0.16 30 0 30 0
24JUL26 75.00 C 1.23 1.23 0.82 0.94 +0.05 31 128 135 -8
24JUL26 77.50 C 0.53 0.75 0.53 0.30 0.00 32 175 207 -5
24JUL26 80.00 C 0.25 0.25 0.25 0.07 -0.01 32 60 60 +30
24JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.20 +0.35 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.20 +0.34 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.20 +0.34 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.71 +0.35 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.21 +0.35 51 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.71 +0.34 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.21 +0.22 0 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 11.72 +0.23 33 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 9.24 +0.34 32 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.83 +0.32 32 0 225 0
30JUL26 70.00 C 0.00 0.00 0.00 4.61 +0.28 32 0 461 0
30JUL26 72.50 C 2.91 2.91 2.73 2.69 +0.21 30 35 2,181 -35
30JUL26 75.00 C 1.67 1.67 1.29 1.40 +0.12 31 715 2,470 +15
30JUL26 77.50 C 1.00 1.00 0.78 0.63 +0.04 31 112 2,246 +51
30JUL26 80.00 C 0.45 0.55 0.23 0.25 +0.03 32 183 1,965 +3
30JUL26 82.50 C 0.12 0.12 0.12 0.08 +0.01 32 70 1,154 -42
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 44 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 26.31 +0.34 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.32 +0.35 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.32 +0.35 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.83 +0.34 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.35 +0.17 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.87 +0.09 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.43 -0.09 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.06 +0.12 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.81 +0.32 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.73 +0.30 33 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.88 +0.27 33 0 778 0
28AUG26 72.50 C 4.68 4.68 4.31 4.19 +0.17 31 60 821 -30
28AUG26 75.00 C 0.00 0.00 0.00 2.98 +0.18 32 0 1,145 0
28AUG26 77.50 C 0.00 0.00 0.00 2.01 +0.10 32 0 1,450 0
28AUG26 80.00 C 1.50 1.53 1.23 1.32 +0.05 32 35 683 +6
28AUG26 82.50 C 0.95 0.95 0.84 0.86 +0.07 33 410 1,708 +400
28AUG26 85.00 C 0.73 0.73 0.73 0.53 +0.06 33 11 383 +11
28AUG26 87.50 C 0.00 0.00 0.00 0.31 +0.04 33 0 147 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 0.00 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 26.36 +0.35 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.36 +0.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.37 +0.35 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.88 +0.31 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.41 +0.13 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.87 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.43 -0.09 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.26 -0.02 32 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.10 +0.33 32 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.13 +0.32 32 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.39 +0.32 32 0 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 4.83 +0.18 31 0 891 0
29SEP26 75.00 C 3.70 3.70 3.70 3.66 +0.26 32 30 807 +30
29SEP26 77.50 C 2.74 2.74 2.47 2.69 +0.15 32 49 833 +49
29SEP26 80.00 C 0.00 0.00 0.00 1.93 +0.15 32 0 2,476 0
29SEP26 82.50 C 1.31 1.31 1.31 1.38 +0.15 32 5 450 +5
29SEP26 85.00 C 0.00 0.00 0.00 0.95 +0.12 32 0 1,833 0
29SEP26 87.50 C 0.00 0.00 0.00 0.64 +0.09 32 0 397 0
29SEP26 90.00 C 0.67 0.67 0.67 0.42 +0.06 32 30 3,472 +10
29SEP26 92.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 25.36 +0.34 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.37 +0.30 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.88 +0.10 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.41 -0.21 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.02 +0.14 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.71 +0.19 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.43 -0.05 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.36 +0.30 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.49 +0.28 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.84 +0.16 31 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.42 +0.16 31 0 670 0
29OCT26 75.00 C 4.33 4.33 4.23 4.26 +0.10 31 280 494 +250
29OCT26 77.50 C 3.42 3.48 3.42 3.31 +0.12 32 61 205 0
29OCT26 80.00 C 2.66 2.66 2.66 2.54 +0.12 32 30 52 -30
29OCT26 82.50 C 0.00 0.00 0.00 1.93 +0.12 32 0 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.44 +0.10 32 0 90 0
29OCT26 87.50 C 1.34 1.34 1.34 1.06 +0.08 32 30 193 +9
29OCT26 90.00 C 0.00 0.00 0.00 0.77 +0.06 32 0 77 0
29OCT26 92.50 C 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.36 +0.35 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.37 -0.15 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.39 -0.01 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.88 +0.10 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.41 -0.21 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.09 +0.10 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.97 -0.15 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.95 -0.09 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.24 +0.42 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.58 +0.42 32 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.11 +0.26 32 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.80 +0.25 32 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.86 +0.43 33 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.58 +0.11 31 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 3.76 +0.14 31 0 2,155 0
30DEC26 82.50 C 3.34 3.34 3.34 3.06 +0.13 31 30 1,471 0
30DEC26 85.00 C 2.71 2.71 2.71 2.50 +0.14 31 30 2,082 +30
30DEC26 87.50 C 0.00 0.00 0.00 2.02 +0.13 31 0 3,432 0
30DEC26 90.00 C 0.00 0.00 0.00 1.61 +0.11 31 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.30 +0.13 31 0 230 0
30DEC26 95.00 C 0.96 0.96 0.96 1.02 +0.09 31 60 1,568 +60
30DEC26 97.50 C 0.00 0.00 0.00 0.81 +0.10 32 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 +0.12 32 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 +0.06 32 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 +0.06 32 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.40 +0.34 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.43 -0.09 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.47 +0.07 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.06 -0.04 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.97 -0.21 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.90 -0.14 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.88 -0.18 31 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 14.05 -0.17 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.39 -0.12 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.89 -0.10 31 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.50 -0.04 30 0 330 0
30MAR27 72.50 C 0.00 0.00 0.00 8.23 -0.05 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.30 +0.13 31 0 856 0
30MAR27 77.50 C 0.00 0.00 0.00 6.29 +0.11 31 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.40 +0.13 31 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.62 +0.10 31 0 62 0
30MAR27 85.00 C 4.33 4.33 4.33 3.91 +0.09 31 30 105 +30
30MAR27 87.50 C 3.71 3.71 3.71 3.34 +0.09 31 30 265 +30
30MAR27 90.00 C 3.17 3.17 3.17 2.80 +0.07 31 30 120 +30
30MAR27 92.50 C 0.00 0.00 0.00 2.37 +0.07 31 0 90 0
30MAR27 95.00 C 0.00 0.00 0.00 1.92 +0.04 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.57 -0.04 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 0.00 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.12 0.00 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.01 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 +0.02 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.64 +0.33 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.74 +0.22 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.85 +0.31 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.75 +0.30 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.75 +0.28 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.85 +0.26 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.06 +0.26 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.41 +0.24 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.84 +0.12 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.40 +0.26 31 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.91 +0.13 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.67 +0.13 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.56 +0.13 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.53 +0.10 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.66 +0.11 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.84 +0.07 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 +0.05 30 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.51 +0.01 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.97 +0.02 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.55 +0.07 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.03 -0.03 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.63 -0.02 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.29 -0.02 31 0 62 0
TOTAL CALL 2,754 119,073 +629
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
17JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
17JUL26 72.50 P 0.05 0.05 0.05 0.00 -0.20 0 4 525 0
17JUL26 75.00 P 0.36 1.45 0.36 0.85 -0.62 0 140 0 -130
17JUL26 77.50 P 0.00 0.00 0.00 3.35 -0.47 0 0 0 -37
17JUL26 80.00 P 0.00 0.00 0.00 5.85 -0.35 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.35 -0.35 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 10.85 -0.35 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 13.35 -0.35 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 15.85 -0.35 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.15 -0.08 32 0 92 0
24JUL26 72.50 P 0.44 0.94 0.44 0.66 -0.19 32 207 111 -30
24JUL26 75.00 P 1.97 1.97 1.97 1.84 -0.30 33 64 64 +34
24JUL26 77.50 P 0.00 0.00 0.00 3.72 -0.35 36 0 43 0
24JUL26 80.00 P 0.00 0.00 0.00 5.89 -0.35 32 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 8.35 -0.35 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 10.85 -0.35 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 13.35 -0.35 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 15.85 -0.35 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 33 0 637 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 556 0
30JUL26 70.00 P 0.30 0.49 0.30 0.40 -0.07 32 142 1,563 +17
30JUL26 72.50 P 0.82 1.10 0.82 1.08 -0.14 32 272 2,101 +97
30JUL26 75.00 P 2.03 2.08 2.03 2.29 -0.22 33 57 1,141 +45
30JUL26 77.50 P 0.00 0.00 0.00 3.93 -0.27 32 0 621 0
30JUL26 80.00 P 0.00 0.00 0.00 6.04 -0.31 32 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 8.38 -0.34 31 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 10.85 -0.35 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 13.35 -0.35 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 15.85 -0.35 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.35 -0.35 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.85 -0.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.35 -0.35 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 34 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 33 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 662 0
28AUG26 65.00 P 0.58 0.58 0.58 0.45 -0.03 33 50 467 +50
28AUG26 67.50 P 0.00 0.00 0.00 0.88 -0.04 33 0 860 0
28AUG26 70.00 P 1.24 1.66 1.24 1.55 -0.08 33 10 5,350 +5
28AUG26 72.50 P 2.10 2.10 2.10 2.50 -0.12 33 2 1,477 +2
28AUG26 75.00 P 4.12 4.12 4.12 3.74 -0.13 33 6 355 0
28AUG26 77.50 P 0.00 0.00 0.00 5.18 -0.20 33 0 258 0
28AUG26 80.00 P 0.00 0.00 0.00 6.98 -0.23 33 0 224 0
28AUG26 82.50 P 0.00 0.00 0.00 8.99 -0.26 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.17 -0.61 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.89 +0.09 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.33 +0.11 46 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.35 -0.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.85 -0.35 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 33 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 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 0.00 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 1,936 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 0.00 32 0 778 0
29SEP26 62.50 P 0.71 0.85 0.70 0.73 +0.01 32 90 287 +30
29SEP26 65.00 P 0.00 0.00 0.00 1.23 -0.01 32 0 349 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 -0.05 32 0 424 0
29SEP26 70.00 P 0.00 0.00 0.00 2.77 -0.12 32 0 6,018 0
29SEP26 72.50 P 3.82 4.19 3.82 3.90 -0.13 31 83 1,163 -40
29SEP26 75.00 P 0.00 0.00 0.00 5.33 -0.09 32 0 1,475 0
29SEP26 77.50 P 0.00 0.00 0.00 6.96 -0.13 32 0 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 8.76 -0.17 32 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 10.74 -0.20 32 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.00 -0.17 34 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.24 +0.16 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.57 +0.37 36 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.94 +0.49 37 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.35 +0.56 38 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.78 +0.55 39 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.24 -0.02 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.70 +0.02 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.27 +0.32 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.43 -0.34 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.92 -0.33 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.40 -0.34 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.89 -0.34 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.38 -0.33 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.87 -0.33 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 0.00 32 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 0.00 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 47 0
29OCT26 60.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 1.12 -0.04 32 0 2 0
29OCT26 65.00 P 1.75 1.75 1.75 1.72 -0.05 32 9 51 0
29OCT26 67.50 P 2.45 2.58 2.45 2.45 -0.09 31 5 111 +5
29OCT26 70.00 P 3.24 3.24 3.24 3.37 -0.10 31 30 678 +30
29OCT26 72.50 P 4.53 4.64 4.53 4.50 -0.14 31 283 594 +120
29OCT26 75.00 P 0.00 0.00 0.00 5.89 -0.14 31 0 141 0
29OCT26 77.50 P 0.00 0.00 0.00 7.76 +0.13 33 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 9.29 -0.20 31 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 11.19 -0.23 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.37 +0.20 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.52 +0.21 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.77 +0.22 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.94 +0.30 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.35 +0.34 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.78 -0.20 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 +0.05 32 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.93 +0.06 32 0 149 0
30DEC26 60.00 P 1.46 1.46 1.46 1.38 +0.07 32 30 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.90 +0.01 32 0 273 0
30DEC26 65.00 P 2.57 2.57 2.57 2.57 +0.02 31 30 269 0
30DEC26 67.50 P 0.00 0.00 0.00 3.43 +0.04 31 0 339 0
30DEC26 70.00 P 0.00 0.00 0.00 4.44 +0.04 31 0 2,019 0
30DEC26 72.50 P 0.00 0.00 0.00 5.61 0.00 31 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 6.96 -0.04 31 0 1,519 0
30DEC26 77.50 P 7.97 8.10 7.97 8.71 +0.16 32 60 1,170 +60
30DEC26 80.00 P 0.00 0.00 0.00 10.06 -0.03 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.16 +0.30 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.15 +0.40 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.22 +0.47 32 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.19 +0.37 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.41 +0.43 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.71 +0.47 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 +0.02 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.43 -0.10 33 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.83 -0.11 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.27 +0.32 35 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.71 -0.10 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.17 -0.08 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 -0.03 31 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 -0.04 31 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.50 -0.07 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.07 -0.07 31 0 64 0
30MAR27 62.50 P 2.77 2.85 2.73 2.76 -0.01 31 7 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.53 -0.02 31 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.41 -0.08 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.46 -0.10 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 6.66 -0.12 30 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 8.00 -0.15 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.48 -0.19 30 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 11.38 +0.25 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.89 +0.03 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.91 +0.27 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.68 +0.08 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.05 +0.05 32 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.98 +0.38 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.17 +0.44 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.51 +0.04 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.86 +0.08 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.15 +0.21 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.53 +0.40 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.71 -0.30 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.19 -0.04 31 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.69 -0.06 31 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 2.25 -0.09 31 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 2.92 -0.09 32 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 3.74 -0.11 32 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.66 -0.13 32 0 103 0
29JUN27 67.50 P 5.97 5.97 5.97 5.70 -0.14 32 1 30 -1
29JUN27 70.00 P 7.10 7.10 7.10 6.85 -0.18 32 3 94 -3
29JUN27 72.50 P 0.00 0.00 0.00 8.08 -0.21 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.41 -0.26 31 0 55 0
29JUN27 77.50 P 0.00 0.00 0.00 10.87 -0.30 31 0 240 0
29JUN27 80.00 P 0.00 0.00 0.00 12.69 -0.08 32 0 120 0
29JUN27 82.50 P 0.00 0.00 0.00 14.39 -0.09 32 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.31 +0.35 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.20 +0.35 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.08 +0.36 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.64 -0.18 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.74 -0.30 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.88 -0.31 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.09 -0.31 31 0 0 0
TOTAL PUT 1,585 86,412 +254
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$ 6.970
30JUL26 4.70 C 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.18 +0.07 90 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.08 +0.07 85 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.98 +0.07 81 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.73 +0.07 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.48 +0.07 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.23 +0.08 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.98 +0.08 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 +0.07 20 0 97 0
30JUL26 6.75 C 0.24 0.24 0.24 0.26 +0.06 21 88 255 0
30JUL26 7.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 530 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 146 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 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 62 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 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.29 +0.07 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.19 +0.07 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.09 +0.07 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.99 +0.07 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.74 +0.07 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.49 +0.06 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.24 +0.06 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 +0.06 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 +0.05 19 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 +0.05 21 0 186 0
28AUG26 7.00 C 0.19 0.19 0.19 0.19 +0.03 20 209 209 +196
28AUG26 7.25 C 0.00 0.00 0.00 0.10 +0.02 21 0 310 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 246 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.07 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.07 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.07 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 +0.06 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 +0.05 12 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 +0.05 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 +0.06 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 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 2.31 +0.08 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.52 +0.08 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.28 +0.08 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 +0.07 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 +0.04 18 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 +0.04 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 264 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.05 +0.04 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 +0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.02 18 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 +0.01 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 +0.04 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.87 +0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 +0.02 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.03 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 2.31 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 +0.02 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 +0.05 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 +0.05 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 +0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.06 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.05 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 297 8,317 +196
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 550 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 -0.06 26 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.06 32 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.05 55 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 -0.06 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 -0.03 81 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 -0.03 90 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.09 -0.02 102 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 -0.01 114 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.59 -0.02 117 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.84 -0.02 124 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.10 -0.01 136 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 -0.02 22 0 290 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.04 22 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.05 24 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 -0.05 27 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 -0.05 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 -0.04 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 -0.03 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.09 -0.02 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 -0.01 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 -0.02 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 -0.01 74 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 -0.01 78 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.05 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.05 21 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.05 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.04 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.03 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.03 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 0.00 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 0.00 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.45 -0.06 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.82 -0.07 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 -0.06 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 -0.03 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 -0.03 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.09 -0.02 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.35 -0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.03 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.02 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.04 21 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.01 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 0.00 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 -0.01 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 -0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 0.00 20 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 0.00 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 0.00 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.29 0.00 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 0.00 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 -0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 0.00 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.42 -0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.66 -0.02 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 -0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 -0.01 28 0 0 0
TOTAL PUT 0 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$ 13.630
30JUL26 9.00 C 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.64 +0.06 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.64 +0.13 0 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.14 +0.12 0 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.66 +0.11 18 0 3,965 0
30JUL26 13.50 C 0.20 0.25 0.17 0.26 +0.07 17 600 3,309 +400
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 19 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 67 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.17 +0.10 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.67 +0.09 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.17 +0.07 18 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.21 +0.11 19 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.79 +0.09 19 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 +0.06 19 0 882 0
28AUG26 14.00 C 0.23 0.23 0.23 0.23 +0.03 19 5 800 0
28AUG26 14.50 C 0.12 0.12 0.12 0.11 +0.02 20 4 378 +4
28AUG26 15.00 C 0.06 0.06 0.06 0.04 0.00 20 5 115 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 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 5.16 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 +0.06 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 +0.08 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 +0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.67 +0.08 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 +0.08 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.13 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.23 +0.09 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 +0.05 18 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 +0.08 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 +0.05 20 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 194 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.42 +0.06 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.17 +0.08 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.92 +0.06 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.67 +0.08 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.18 +0.08 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.69 +0.11 19 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.24 +0.08 20 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.86 +0.07 20 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.55 +0.05 20 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 0.00 20 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 4.66 +0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 +0.06 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 +0.08 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 +0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 +0.05 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 +0.08 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 +0.10 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 +0.07 20 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 +0.04 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.01 20 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 0.00 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 21 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 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.66 +0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.42 +0.06 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.17 +0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.92 +0.06 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 +0.05 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.18 +0.05 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 +0.09 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 +0.08 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.05 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 +0.04 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.02 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 0.00 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 0.00 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 0.00 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 23 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 4.66 +0.05 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 +0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.17 +0.06 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.92 +0.06 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.67 +0.05 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.18 +0.04 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.29 +0.10 21 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.92 +0.08 21 0 75 0
29JUN27 12.50 C 0.00 0.00 0.00 1.60 +0.07 21 0 165 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 +0.07 20 0 60 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 +0.05 20 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 +0.04 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 +0.01 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.02 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 +0.01 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 614 18,483 +409
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,960 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 3,453 0
30JUL26 13.50 P 0.14 0.18 0.14 0.13 -0.06 18 400 4,552 +400
30JUL26 14.00 P 0.00 0.00 0.00 0.42 -0.11 18 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 0.87 -0.13 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 -0.13 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.94 -0.06 73 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.44 -0.06 82 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.94 -0.06 89 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.44 -0.06 97 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.94 -0.06 104 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 1,955 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.06 20 0 1,428 0
28AUG26 14.00 P 0.00 0.00 0.00 0.56 -0.10 19 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 0.94 -0.11 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.38 -0.13 19 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.44 -0.06 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.94 -0.06 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.44 -0.06 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.94 -0.06 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.05 19 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.08 19 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 -0.09 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.10 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.12 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 -0.11 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.69 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.65 -0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.44 -0.08 19 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.70 -0.10 19 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.04 -0.09 19 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.44 -0.08 19 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.88 -0.13 19 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.29 -0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.05 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.07 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.09 20 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.10 20 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.13 20 0 465 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.13 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.13 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.14 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.11 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 -0.10 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 -0.09 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.70 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.69 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.06 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.07 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.10 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.10 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 -0.11 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 -0.12 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 +0.01 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.03 +0.03 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.01 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.90 0.00 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.37 +0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.87 +0.02 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.31 -0.01 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 50 0
29JUN27 11.50 P 0.32 0.32 0.32 0.34 -0.03 21 50 50 +50
29JUN27 12.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 -0.07 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 -0.08 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.82 -0.09 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 -0.06 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 -0.05 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 -0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.50 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.96 +0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.42 +0.02 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.87 +0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.33 0.00 24 0 0 0
TOTAL PUT 450 22,127 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 106.500
17JUL26 82.50 C 0.00 0.00 0.00 24.00 -3.81 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 21.50 -3.81 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 19.00 -3.81 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 16.50 -3.81 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 14.00 -3.81 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 11.50 -3.81 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 9.00 -3.81 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 6.50 -3.82 0 0 0 -1
17JUL26 102.50 C 3.70 3.70 3.70 4.00 -3.86 0 2 0 -7
17JUL26 105.00 C 3.60 3.60 1.27 1.50 -4.04 0 30 0 -1,165
17JUL26 107.50 C 1.00 1.00 0.10 0.00 -3.39 0 1,668 1,033 -796
17JUL26 110.00 C 0.99 0.99 0.05 0.00 -1.86 0 318 841 -78
17JUL26 112.50 C 0.93 0.94 0.17 0.00 -0.93 0 229 605 -218
17JUL26 115.00 C 0.53 0.54 0.10 0.00 -0.36 0 70 644 +30
17JUL26 117.50 C 0.16 0.16 0.01 0.00 -0.12 0 49 1,793 -49
17JUL26 120.00 C 0.01 0.01 0.01 0.00 -0.04 0 800 3,700 -800
17JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
17JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
17JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
17JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
17JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
17JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
17JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
17JUL26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 24.05 -3.80 61 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 21.55 -3.81 52 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 19.06 -3.80 54 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 16.58 -3.80 53 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 14.13 -4.32 53 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 11.75 -3.73 53 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 9.48 -3.64 53 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 7.39 -3.48 53 0 0 0
24JUL26 102.50 C 5.30 5.30 5.30 5.54 -3.23 53 1 41 +1
24JUL26 105.00 C 3.37 3.70 3.37 3.87 -2.80 51 3 44 +1
24JUL26 107.50 C 4.59 4.59 2.50 2.68 -2.46 52 29 140 +15
24JUL26 110.00 C 2.30 2.30 1.58 1.78 -2.02 53 213 316 +182
24JUL26 112.50 C 2.66 2.66 0.91 1.12 -1.66 54 206 465 +97
24JUL26 115.00 C 1.72 1.72 0.63 0.67 -1.26 54 154 1,031 +81
24JUL26 117.50 C 0.48 0.49 0.37 0.38 -0.89 54 126 633 +42
24JUL26 120.00 C 0.40 0.40 0.26 0.20 -0.61 53 14 226 -6
24JUL26 122.50 C 0.69 0.69 0.27 0.11 -0.39 54 262 279 0
24JUL26 125.00 C 0.12 0.13 0.12 0.05 -0.25 53 65 266 +41
24JUL26 127.50 C 0.00 0.00 0.00 0.03 -0.14 55 0 248 0
24JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.08 57 0 240 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 46.56 -3.81 0 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 44.07 -3.80 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 41.57 -3.80 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.07 -3.81 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 36.57 -3.81 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.08 -3.80 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 31.58 -3.81 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 29.08 -3.81 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 26.59 -3.80 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 24.10 -3.80 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.62 -4.05 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.16 -4.15 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.75 -4.06 51 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 14.40 -4.05 51 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 12.16 -3.59 51 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 10.00 -3.50 50 0 326 0
30JUL26 100.00 C 0.00 0.00 0.00 8.04 -3.34 49 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 6.32 -2.99 49 0 667 0
30JUL26 105.00 C 0.00 0.00 0.00 4.86 -2.67 50 0 1,109 0
30JUL26 107.50 C 4.91 4.91 3.65 3.70 -2.27 51 22 2,483 +2
30JUL26 110.00 C 3.88 3.88 2.40 2.72 -1.96 51 55 1,971 +11
30JUL26 112.50 C 2.47 2.47 1.73 1.99 -1.64 52 458 2,427 -102
30JUL26 115.00 C 1.87 1.87 1.25 1.38 -1.39 52 166 7,401 +125
30JUL26 117.50 C 1.49 1.49 0.93 0.93 -1.10 52 334 1,748 +209
30JUL26 120.00 C 1.07 1.07 0.66 0.61 -0.84 51 60 4,006 +38
30JUL26 122.50 C 0.68 0.68 0.46 0.39 -0.63 51 123 1,478 +93
30JUL26 125.00 C 0.73 0.73 0.34 0.24 -0.46 51 487 2,061 +122
30JUL26 127.50 C 0.76 0.76 0.30 0.15 -0.32 51 145 1,490 -45
30JUL26 130.00 C 0.57 0.57 0.23 0.09 -0.22 51 784 1,936 -110
30JUL26 132.50 C 0.20 0.21 0.20 0.06 -0.14 52 136 10,832 -136
30JUL26 135.00 C 0.00 0.00 0.00 0.03 -0.10 51 0 1,382 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.06 52 0 2,049 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,401 0
30JUL26 150.00 C 0.08 0.08 0.08 0.01 0.00 63 3 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 911 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 46.71 -3.80 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.22 -3.80 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 41.73 -3.80 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 39.10 -3.95 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 36.65 -4.14 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.26 -3.85 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 31.89 -3.77 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.40 -4.37 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.03 -4.34 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.71 -4.37 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.45 -4.30 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.39 -4.06 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.32 -3.79 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.35 -3.64 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.50 -3.23 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 12.77 -3.09 52 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 11.18 -2.93 52 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 9.57 -2.91 50 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 8.34 -2.36 51 0 152 0
28AUG26 107.50 C 7.15 7.15 7.15 7.17 -2.14 51 1 114 +1
28AUG26 110.00 C 6.07 6.07 6.00 6.17 -2.04 52 400 823 +396
28AUG26 112.50 C 6.02 6.02 5.10 5.32 -1.88 52 49 1,480 -1
28AUG26 115.00 C 4.65 4.65 4.31 4.51 -1.72 52 48 3,073 +33
28AUG26 117.50 C 4.61 4.61 3.65 3.78 -1.64 52 121 1,025 +105
28AUG26 120.00 C 3.93 3.93 3.19 3.15 -1.51 52 140 871 +105
28AUG26 122.50 C 3.38 3.38 2.82 2.60 -1.35 52 45 838 +45
28AUG26 125.00 C 2.89 2.89 2.43 2.14 -1.19 52 82 820 +47
28AUG26 127.50 C 2.85 2.85 2.85 1.76 -1.03 52 7 649 0
28AUG26 130.00 C 1.76 1.76 1.74 1.43 -0.90 52 43 924 0
28AUG26 132.50 C 1.45 1.45 1.45 1.16 -0.78 52 1 1,163 -1
28AUG26 135.00 C 1.32 1.32 1.32 0.94 -0.67 52 2 1,998 0
28AUG26 137.50 C 1.27 1.27 1.06 0.75 -0.58 52 5 692 -2
28AUG26 140.00 C 0.00 0.00 0.00 0.60 -0.49 52 0 1,560 0
28AUG26 142.50 C 0.00 0.00 0.00 0.48 -0.41 52 0 967 0
28AUG26 145.00 C 0.71 0.71 0.71 0.38 -0.35 52 1 1,018 0
28AUG26 147.50 C 0.00 0.00 0.00 0.30 -0.29 52 0 517 0
28AUG26 150.00 C 0.54 0.54 0.54 0.24 -0.24 52 50 353 -50
28AUG26 152.50 C 0.49 0.49 0.49 0.19 -0.20 52 1 149 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.16 52 0 134 0
28AUG26 157.50 C 0.00 0.00 0.00 0.12 -0.13 52 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.09 -0.11 52 0 345 0
28AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.09 52 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.07 52 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.05 53 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 51.84 -3.80 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.36 -3.81 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.89 -3.80 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.44 -3.79 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.99 -3.79 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.57 -3.77 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.17 -3.76 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.80 -3.75 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.48 -3.72 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.21 -3.83 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.98 -3.89 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.85 -3.79 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 23.73 -3.99 50 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 21.89 -3.66 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.93 -3.60 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 18.14 -3.32 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 16.45 -2.96 51 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 14.60 -3.30 49 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 13.14 -3.65 49 0 515 0
29SEP26 102.50 C 0.00 0.00 0.00 12.01 -2.38 51 0 676 0
29SEP26 105.00 C 0.00 0.00 0.00 10.93 -2.07 52 0 2,156 0
29SEP26 107.50 C 9.41 9.64 9.05 9.43 -2.53 50 298 1,518 +202
29SEP26 110.00 C 10.48 10.48 8.12 8.48 -2.30 50 226 2,999 +15
29SEP26 112.50 C 7.56 7.56 7.56 7.60 -2.06 51 15 2,557 +15
29SEP26 115.00 C 6.56 6.81 6.48 6.81 -1.78 51 46 2,766 +3
29SEP26 117.50 C 5.83 6.03 5.83 6.06 -1.74 52 45 2,361 +45
29SEP26 120.00 C 6.00 6.00 5.39 5.32 -1.69 51 19 3,697 +15
29SEP26 122.50 C 5.24 5.24 4.68 4.66 -1.65 51 69 4,347 +25
29SEP26 125.00 C 0.00 0.00 0.00 4.08 -1.56 51 1,000 9,347 +828
29SEP26 127.50 C 0.00 0.00 0.00 3.56 -1.43 51 0 1,401 0
29SEP26 130.00 C 5.00 5.00 3.26 3.09 -1.31 51 21 8,161 +4
29SEP26 132.50 C 3.09 3.09 3.03 2.69 -1.19 51 96 855 +96
29SEP26 135.00 C 2.73 2.73 2.72 2.33 -1.08 51 6 3,572 0
29SEP26 137.50 C 0.00 0.00 0.00 2.01 -0.98 51 0 562 0
29SEP26 140.00 C 0.00 0.00 0.00 1.74 -0.88 51 0 3,700 0
29SEP26 142.50 C 0.00 0.00 0.00 1.50 -0.79 51 0 1,698 0
29SEP26 145.00 C 1.70 1.70 1.70 1.29 -0.71 51 3 1,057 -3
29SEP26 147.50 C 0.00 0.00 0.00 1.10 -0.65 51 0 2,199 0
29SEP26 150.00 C 0.00 0.00 0.00 0.95 -0.57 51 0 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 0.81 -0.51 51 0 214 0
29SEP26 155.00 C 0.00 0.00 0.00 0.69 -0.46 51 0 1,469 0
29SEP26 157.50 C 1.00 1.00 1.00 0.59 -0.40 51 8 563 0
29SEP26 160.00 C 0.00 0.00 0.00 0.50 -0.36 51 0 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.43 -0.32 51 0 449 0
29SEP26 165.00 C 0.78 0.78 0.78 0.36 -0.28 51 45 801 +45
29SEP26 167.50 C 0.69 0.69 0.69 0.31 -0.25 51 154 369 +154
29SEP26 170.00 C 0.00 0.00 0.00 0.26 -0.22 51 0 341 0
29SEP26 172.50 C 0.00 0.00 0.00 0.22 -0.19 51 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 -0.18 50 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.16 -0.15 51 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 -0.12 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.12 -0.11 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.10 -0.09 51 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.08 -0.09 51 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.07 -0.07 51 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.05 -0.06 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 26.69 -3.45 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.73 -3.42 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.84 -3.41 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.21 -3.38 50 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.52 -3.24 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.91 -3.10 50 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 16.40 -2.97 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 14.99 -3.13 50 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 13.77 -2.66 50 0 225 0
29OCT26 105.00 C 11.90 11.90 11.90 12.41 -2.27 49 5 95 +5
29OCT26 107.50 C 0.00 0.00 0.00 11.30 -2.30 50 0 45 0
29OCT26 110.00 C 10.94 10.94 10.94 10.27 -2.19 50 15 15 +15
29OCT26 112.50 C 0.00 0.00 0.00 9.34 -2.06 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.47 -1.95 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 7.69 -1.85 50 0 15 0
29OCT26 120.00 C 7.64 7.64 6.70 6.95 -1.78 50 5 101 +1
29OCT26 122.50 C 0.00 0.00 0.00 6.24 -1.75 50 0 2 0
29OCT26 125.00 C 6.14 6.14 6.14 5.59 -1.71 50 25 25 0
29OCT26 127.50 C 0.00 0.00 0.00 5.01 -1.59 50 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 4.47 -1.48 50 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 3.99 -1.38 50 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 3.56 -1.27 50 0 100 0
29OCT26 137.50 C 0.00 0.00 0.00 3.17 -1.18 50 0 198 0
29OCT26 140.00 C 0.00 0.00 0.00 2.82 -1.09 50 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 52.48 -3.77 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.12 -3.75 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.79 -3.73 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.49 -3.71 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.24 -3.68 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.03 -3.65 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.88 -3.61 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.78 -3.57 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.74 -3.52 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.77 -3.46 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.87 -3.40 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 29.03 -3.34 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.27 -3.26 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 25.58 -3.19 50 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 23.96 -3.11 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 21.89 -3.56 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.33 -3.56 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.98 -3.11 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.70 -2.67 48 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 16.49 -2.58 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 15.64 -2.19 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 14.57 -2.09 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 13.46 -2.10 50 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 12.55 -2.06 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.70 -1.96 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.90 -1.86 50 0 6,377 0
30DEC26 120.00 C 10.05 10.05 10.05 9.91 -1.88 50 2 2,366 0
30DEC26 122.50 C 0.00 0.00 0.00 9.49 -1.52 51 0 839 0
30DEC26 125.00 C 8.92 8.92 8.92 8.58 -1.71 50 60 4,059 -60
30DEC26 127.50 C 0.00 0.00 0.00 8.23 -1.39 51 0 641 0
30DEC26 130.00 C 8.00 8.00 8.00 7.47 -1.65 51 25 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 7.02 -1.61 51 0 991 0
30DEC26 135.00 C 6.75 6.75 6.49 6.48 -1.52 51 2 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 5.97 -1.45 51 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 5.35 -1.53 50 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 4.93 -1.23 50 0 1,553 0
30DEC26 145.00 C 0.00 0.00 0.00 4.54 -1.36 50 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 4.18 -1.28 50 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.85 -1.21 50 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.54 -1.14 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.26 -0.94 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.00 -0.88 50 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 2.76 -0.83 50 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 2.54 -0.78 50 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 2.33 -0.74 50 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.14 -0.78 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.97 -0.65 50 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.81 -0.61 50 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.66 -0.57 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.53 -0.53 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.40 -0.50 50 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.29 -0.47 50 0 20 0
30DEC26 185.00 C 1.89 1.89 1.89 1.22 -0.45 51 15 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.09 -0.41 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.00 -0.38 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.92 -0.35 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.84 -0.34 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.77 -0.32 50 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.71 -0.29 50 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 51.03 -3.74 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.82 -3.72 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 46.66 -3.70 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.56 -3.67 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.50 -3.64 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.50 -3.61 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.56 -3.57 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.68 -3.52 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 34.86 -3.48 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.11 -3.42 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.42 -3.37 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.79 -3.31 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.23 -3.25 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.73 -3.19 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 25.29 -3.13 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.92 -3.06 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.26 -3.34 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 21.05 -3.23 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 19.72 -2.76 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 18.72 -2.58 48 0 231 0
30MAR27 107.50 C 18.20 18.20 18.20 17.61 -2.52 48 4 190 +4
30MAR27 110.00 C 0.00 0.00 0.00 16.93 -2.25 49 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 15.69 -2.49 48 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 14.95 -2.12 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 14.14 -2.11 49 0 1,073 0
30MAR27 120.00 C 0.00 0.00 0.00 13.28 -2.06 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 12.83 -1.78 50 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 11.97 -1.89 49 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 11.33 -1.83 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.73 -1.87 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.14 -1.85 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.53 -1.86 50 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 8.96 -1.86 50 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.43 -1.79 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 7.69 -1.96 49 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.23 -1.87 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 6.79 -1.55 49 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 6.38 -1.49 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.00 -1.43 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.63 -1.38 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.29 -1.32 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 4.97 -1.26 49 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 4.67 -1.21 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.39 -1.16 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.12 -1.11 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.87 -1.07 49 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.64 -1.01 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.41 -0.98 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.21 -0.93 49 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.01 -0.90 49 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 38.63 -3.46 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.93 -3.42 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.29 -3.38 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.71 -3.32 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.18 -3.28 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.72 -3.22 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.31 -3.16 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.95 -3.11 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.66 -3.04 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.41 -2.98 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.21 -2.93 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 22.72 -3.21 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.67 -2.55 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.57 -2.62 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.62 -2.54 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.72 -2.49 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.94 -2.19 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.27 -1.98 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.17 -2.50 48 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 15.61 -2.08 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.87 -2.06 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 14.41 -1.81 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.61 -2.40 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.14 -1.91 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.50 -1.95 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.54 -2.38 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.98 -2.30 48 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 10.44 -1.86 48 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 9.93 -1.81 48 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 9.45 -1.75 48 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 8.99 -1.69 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 8.55 -1.64 48 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.13 -1.89 48 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 7.74 -1.82 49 0 53 0
TOTAL CALL 10,217 263,972 -336
17JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
17JUL26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 70 272 0
17JUL26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 120 580 0
17JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
17JUL26 102.50 P 0.02 0.02 0.02 0.00 -0.06 0 6 596 0
17JUL26 105.00 P 0.25 0.38 0.08 0.00 -0.23 0 592 1,580 +218
17JUL26 107.50 P 0.33 2.12 0.33 1.00 +0.33 0 1,042 1 -1,668
17JUL26 110.00 P 0.66 4.20 0.66 3.50 +1.83 0 132 0 -301
17JUL26 112.50 P 6.26 6.26 6.26 6.00 +2.81 0 1 0 -89
17JUL26 115.00 P 0.00 0.00 0.00 8.50 +3.31 0 0 0 -42
17JUL26 117.50 P 0.00 0.00 0.00 11.00 +3.48 0 0 0 -75
17JUL26 120.00 P 0.00 0.00 0.00 13.50 +3.78 0 0 0 -13
17JUL26 122.50 P 0.00 0.00 0.00 16.00 +3.80 0 0 0 -2
17JUL26 125.00 P 0.00 0.00 0.00 18.50 +3.80 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 21.00 +3.80 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 23.50 +3.80 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 26.00 +3.80 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 28.50 +3.80 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 31.00 +3.80 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 33.50 +3.80 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 136 0
24JUL26 95.00 P 0.00 0.00 0.00 0.20 +0.08 53 0 153 0
24JUL26 97.50 P 0.52 0.52 0.52 0.44 +0.17 54 20 94 +20
24JUL26 100.00 P 0.80 1.10 0.80 0.86 +0.34 54 179 237 +100
24JUL26 102.50 P 0.96 1.63 0.96 1.47 +0.53 53 168 297 +98
24JUL26 105.00 P 2.28 2.67 2.28 2.44 +0.91 54 56 339 +25
24JUL26 107.50 P 3.74 4.02 3.74 3.72 +1.34 54 65 212 +25
24JUL26 110.00 P 5.38 5.38 5.38 5.22 +1.70 53 1 84 0
24JUL26 112.50 P 0.00 0.00 0.00 7.05 +2.07 53 0 30 0
24JUL26 115.00 P 0.00 0.00 0.00 9.10 +2.43 53 0 11 0
24JUL26 117.50 P 0.00 0.00 0.00 11.32 +2.95 53 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 13.65 +3.23 53 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 16.06 +3.43 53 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 18.52 +3.58 53 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 21.35 +4.03 85 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 23.50 +3.75 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 26.00 +3.74 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 28.50 +3.80 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 31.00 +3.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 +0.03 52 0 307 0
30JUL26 90.00 P 0.29 0.30 0.29 0.16 +0.07 51 3 553 -3
30JUL26 92.50 P 0.50 0.50 0.45 0.32 +0.13 52 44 956 +19
30JUL26 95.00 P 0.66 0.75 0.66 0.58 +0.23 51 50 1,366 +8
30JUL26 97.50 P 0.65 1.20 0.65 0.99 +0.39 52 466 5,502 +48
30JUL26 100.00 P 1.28 1.91 1.28 1.58 +0.58 52 306 4,262 +116
30JUL26 102.50 P 1.50 2.56 1.50 2.35 +0.79 51 189 1,479 +33
30JUL26 105.00 P 2.72 3.45 2.72 3.38 +1.15 51 50 2,688 +48
30JUL26 107.50 P 4.68 5.17 4.65 4.63 +1.39 51 117 4,149 -27
30JUL26 110.00 P 6.08 6.08 6.08 6.16 +1.77 52 1 5,034 0
30JUL26 112.50 P 0.00 0.00 0.00 7.83 +2.00 51 0 1,519 0
30JUL26 115.00 P 0.00 0.00 0.00 9.73 +2.24 51 0 6,889 0
30JUL26 117.50 P 0.00 0.00 0.00 12.15 +3.10 57 0 921 0
30JUL26 120.00 P 0.00 0.00 0.00 14.00 +3.01 51 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 16.29 +2.83 51 0 6,272 0
30JUL26 125.00 P 0.00 0.00 0.00 18.66 +3.26 51 0 963 0
30JUL26 127.50 P 0.00 0.00 0.00 21.48 +3.66 68 0 1,218 0
30JUL26 130.00 P 0.00 0.00 0.00 23.77 +3.50 66 0 871 0
30JUL26 132.50 P 26.20 26.20 26.20 26.25 +3.70 70 10 6,970 -10
30JUL26 135.00 P 0.00 0.00 0.00 28.67 +3.50 71 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 31.16 +3.67 75 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 33.68 +3.71 80 0 1,315 0
30JUL26 142.50 P 0.00 0.00 0.00 36.00 +3.80 0 0 325 0
30JUL26 145.00 P 0.00 0.00 0.00 38.50 +3.80 0 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 41.00 +3.80 0 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 43.50 +3.80 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 46.00 +3.80 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 48.50 +3.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 51.00 +3.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 53.50 +3.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.00 +3.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 58.50 +3.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 61.00 +3.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.50 +3.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 66.00 +3.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.50 +3.80 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 +0.02 52 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 65 0
28AUG26 77.50 P 0.42 0.53 0.42 0.22 +0.05 52 195 261 +134
28AUG26 80.00 P 0.65 0.67 0.65 0.35 +0.09 52 63 139 +56
28AUG26 82.50 P 0.73 0.85 0.73 0.54 +0.14 52 121 425 +111
28AUG26 85.00 P 0.96 1.06 0.96 0.79 +0.19 52 62 478 -46
28AUG26 87.50 P 1.29 1.29 1.29 1.13 +0.27 52 2 39 +1
28AUG26 90.00 P 0.00 0.00 0.00 1.56 +0.35 52 0 396 0
28AUG26 92.50 P 2.14 2.17 2.05 2.09 +0.46 52 556 983 +556
28AUG26 95.00 P 2.68 3.00 2.68 2.76 +0.61 52 11 1,786 +11
28AUG26 97.50 P 3.50 3.75 3.50 3.51 +0.77 52 25 1,529 +9
28AUG26 100.00 P 4.02 4.70 4.02 4.35 +0.81 52 20 1,963 0
28AUG26 102.50 P 0.00 0.00 0.00 5.41 +1.08 52 0 1,271 0
28AUG26 105.00 P 6.24 6.70 6.24 6.59 +1.22 52 121 1,396 +13
28AUG26 107.50 P 7.97 8.20 7.97 7.90 +1.47 52 5 2,608 0
28AUG26 110.00 P 8.60 8.60 8.60 9.39 +1.58 52 1 1,710 0
28AUG26 112.50 P 0.00 0.00 0.00 11.09 +1.91 53 0 914 0
28AUG26 115.00 P 12.48 12.48 12.48 12.92 +2.13 54 4 2,728 +4
28AUG26 117.50 P 0.00 0.00 0.00 14.33 +1.81 52 0 1,243 0
28AUG26 120.00 P 15.90 16.10 15.90 16.22 +1.94 51 11 444 +11
28AUG26 122.50 P 0.00 0.00 0.00 18.18 +2.05 52 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 20.26 +2.18 52 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 22.99 +2.87 58 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 25.02 +3.04 57 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 27.43 +3.36 59 0 3,132 0
28AUG26 135.00 P 0.00 0.00 0.00 29.71 +3.42 60 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 32.03 +3.60 61 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 34.34 +3.35 61 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 36.74 +3.50 62 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 39.23 +3.99 65 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 41.51 +4.14 63 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 43.94 +4.10 64 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 46.39 +4.06 66 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 48.86 +3.86 67 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 51.34 +4.10 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.50 +3.78 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 56.00 +3.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 58.50 +3.55 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 61.00 +3.57 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 63.50 +3.60 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 66.00 +3.61 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 68.50 +3.63 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29SEP26 60.00 P 0.23 0.23 0.23 0.04 +0.01 52 4 84 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.02 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 +0.04 51 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.38 +0.07 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 +0.10 51 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.12 51 0 12 0
29SEP26 80.00 P 1.33 1.33 1.33 1.05 +0.17 51 10 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.42 +0.25 51 0 118 0
29SEP26 85.00 P 2.07 2.07 2.07 1.84 +0.28 51 7 617 0
29SEP26 87.50 P 0.00 0.00 0.00 2.38 +0.39 51 0 526 0
29SEP26 90.00 P 0.00 0.00 0.00 3.00 +0.50 51 0 3,133 0
29SEP26 92.50 P 0.00 0.00 0.00 3.67 +0.57 51 0 12,260 0
29SEP26 95.00 P 0.00 0.00 0.00 4.47 +0.78 51 0 1,988 0
29SEP26 97.50 P 5.39 5.39 5.38 5.37 +0.90 51 2 7,583 +2
29SEP26 100.00 P 6.66 6.66 6.66 6.41 +0.94 51 1 9,269 +1
29SEP26 102.50 P 7.72 7.72 7.61 7.54 +1.20 51 46 7,794 +30
29SEP26 105.00 P 8.85 9.22 8.78 8.80 +1.39 51 160 8,360 +25
29SEP26 107.50 P 10.40 10.40 10.40 10.16 +1.45 51 17 5,887 +2
29SEP26 110.00 P 10.00 11.94 10.00 11.55 +1.63 51 366 10,935 +215
29SEP26 112.50 P 0.00 0.00 0.00 13.13 +1.80 52 0 3,839 0
29SEP26 115.00 P 0.00 0.00 0.00 14.79 +1.88 52 0 4,612 0
29SEP26 117.50 P 0.00 0.00 0.00 16.27 +1.77 51 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 18.07 +1.85 51 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 20.43 +2.54 54 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 22.48 +2.59 54 1,000 12,097 -1,000
29SEP26 127.50 P 0.00 0.00 0.00 24.53 +2.95 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 26.61 +3.16 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 28.74 +2.96 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 30.90 +3.26 56 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 33.12 +3.72 57 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 35.37 +3.25 57 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 37.62 +3.43 57 0 1,325 0
29SEP26 145.00 P 40.60 40.60 40.60 39.91 +3.51 58 4 239 0
29SEP26 147.50 P 40.56 40.56 40.56 42.23 +3.54 58 28 343 0
29SEP26 150.00 P 0.00 0.00 0.00 44.57 +3.64 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 46.92 +3.69 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 49.29 +3.89 60 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 51.76 +3.44 61 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 54.17 +3.82 61 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 56.54 +3.68 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.93 +3.98 61 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.01 +3.38 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 63.50 +3.60 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 66.00 +3.61 0 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 68.50 +3.56 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 71.00 +3.60 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.50 +3.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.00 +3.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.50 +3.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.00 +3.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.50 +3.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.00 +3.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.50 +3.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.00 +3.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.50 +3.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.50 +3.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.50 +3.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.50 +3.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.50 +3.80 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.19 +0.31 50 0 64 0
29OCT26 85.00 P 2.94 2.94 2.86 2.74 +0.39 50 10 208 +10
29OCT26 87.50 P 0.00 0.00 0.00 3.38 +0.50 50 0 150 0
29OCT26 90.00 P 0.00 0.00 0.00 4.01 +0.66 50 0 210 0
29OCT26 92.50 P 0.00 0.00 0.00 4.82 +0.64 50 0 177 0
29OCT26 95.00 P 0.00 0.00 0.00 5.62 +0.70 49 0 183 0
29OCT26 97.50 P 6.80 6.80 6.80 6.84 +1.08 51 80 100 +80
29OCT26 100.00 P 0.00 0.00 0.00 7.49 +0.79 49 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.80 +1.06 49 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 10.07 +1.19 49 0 802 0
29OCT26 107.50 P 0.00 0.00 0.00 11.43 +1.31 49 0 10,170 0
29OCT26 110.00 P 0.00 0.00 0.00 13.26 +1.83 51 0 2,942 0
29OCT26 112.50 P 0.00 0.00 0.00 14.61 +1.76 51 0 1,523 0
29OCT26 115.00 P 0.00 0.00 0.00 16.25 +1.82 51 0 3,308 0
29OCT26 117.50 P 0.00 0.00 0.00 18.18 +2.16 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 19.98 +2.29 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 21.85 +2.53 53 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.73 +2.65 53 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 25.75 +3.07 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.77 +3.17 54 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.85 +2.95 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 31.95 +3.33 54 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.10 +3.41 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.28 +3.51 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.04 50 0 213 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.05 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.07 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 +0.09 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.12 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.18 50 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.44 +0.18 50 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.83 +0.27 50 0 102 0
30DEC26 75.00 P 2.53 2.53 2.50 2.31 +0.34 51 7 293 +7
30DEC26 77.50 P 0.00 0.00 0.00 2.84 +0.38 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.41 +0.40 51 0 561 0
30DEC26 82.50 P 0.00 0.00 0.00 4.08 +0.50 51 0 243 0
30DEC26 85.00 P 0.00 0.00 0.00 4.75 +0.50 51 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.54 +0.69 51 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 6.37 +0.64 51 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 7.25 +0.83 51 0 3,760 0
30DEC26 95.00 P 8.50 8.50 8.18 8.52 +1.13 51 71 799 +70
30DEC26 97.50 P 9.75 9.75 9.75 9.42 +1.12 51 30 2,333 0
30DEC26 100.00 P 0.00 0.00 0.00 10.32 +0.86 50 0 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 11.79 +1.18 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 13.16 +1.24 51 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 14.53 +1.37 51 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 16.07 +1.57 51 0 19,615 0
30DEC26 112.50 P 0.00 0.00 0.00 17.68 +1.63 52 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 19.31 +1.76 52 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 21.10 +1.81 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.85 +1.90 53 0 5,354 0
30DEC26 122.50 P 0.00 0.00 0.00 24.65 +2.66 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 26.49 +2.56 53 600 5,438 +464
30DEC26 127.50 P 0.00 0.00 0.00 28.40 +2.65 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 30.34 +2.73 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 32.35 +2.88 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 34.35 +2.95 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 36.34 +2.78 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 37.41 +2.06 50 0 4,148 0
30DEC26 142.50 P 40.46 40.46 40.46 39.56 +2.01 51 30 1,155 -30
30DEC26 145.00 P 0.00 0.00 0.00 42.73 +3.22 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 43.80 +1.85 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 45.95 +1.80 50 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 48.18 +2.88 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 50.43 +2.99 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 52.67 +3.03 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 54.93 +3.05 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 57.24 +3.11 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.57 +3.19 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 61.91 +3.27 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.25 +3.28 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 66.61 +3.31 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.01 +3.37 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.41 +3.42 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.82 +3.47 50 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 76.24 +3.49 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.68 +3.53 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.13 +3.57 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.58 +3.60 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 86.05 +3.65 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.53 +3.68 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.00 +3.69 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.50 +3.73 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.07 49 0 440 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 +0.08 49 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 +0.11 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.71 +0.11 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.14 +0.18 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.57 +0.18 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.11 +0.28 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.67 +0.27 49 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.31 +0.34 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.18 +0.55 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.93 +0.57 50 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 6.82 +0.56 50 0 310 0
30MAR27 87.50 P 0.00 0.00 0.00 7.70 +0.64 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.65 +0.90 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.67 +0.82 49 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.79 +0.87 49 0 381 0
30MAR27 97.50 P 12.20 12.20 12.20 12.01 +1.00 50 60 2,704 +60
30MAR27 100.00 P 0.00 0.00 0.00 13.24 +1.44 50 0 2,282 0
30MAR27 102.50 P 0.00 0.00 0.00 14.49 +1.10 50 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 15.97 +1.29 50 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 17.30 +1.26 50 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 18.80 +1.49 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.44 +1.51 50 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 22.04 +2.15 51 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 23.73 +1.60 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 25.46 +1.70 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 27.24 +1.96 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 28.99 +2.04 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.96 +1.75 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 32.77 +2.86 52 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.68 +1.95 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 35.55 +1.96 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.48 +2.02 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 39.49 +2.16 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 41.50 +2.27 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.53 +2.29 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 45.56 +2.30 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 47.67 +2.39 49 0 8 0
30MAR27 152.50 P 0.00 0.00 0.00 49.81 +2.50 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.96 +2.59 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 54.12 +2.61 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.29 +2.64 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 58.51 +2.70 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.76 +2.79 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.02 +2.88 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.29 +2.92 49 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 67.57 +2.94 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.86 +2.97 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.20 +3.04 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.55 +3.12 49 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 5.12 +0.38 48 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.86 +0.38 48 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.62 +0.39 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.75 +0.76 49 0 13 0
29JUN27 85.00 P 0.00 0.00 0.00 8.65 +0.71 49 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 9.63 +0.79 49 0 1 0
29JUN27 90.00 P 10.28 10.28 10.28 10.64 +0.99 49 2 10 +2
29JUN27 92.50 P 0.00 0.00 0.00 11.77 +0.95 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 13.08 +1.06 50 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 14.17 +0.78 49 0 2,261 0
29JUN27 100.00 P 15.37 15.37 15.37 15.33 +0.96 49 6 606 +6
29JUN27 102.50 P 0.00 0.00 0.00 16.81 +1.17 49 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 18.18 +1.21 49 0 264 0
29JUN27 107.50 P 0.00 0.00 0.00 19.82 +1.49 50 0 544 0
29JUN27 110.00 P 21.00 21.00 21.00 21.06 +1.69 49 6 239 +6
29JUN27 112.50 P 0.00 0.00 0.00 22.75 +1.51 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.34 +1.94 50 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 25.98 +1.57 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.03 +1.01 48 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.73 +0.88 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.44 +1.59 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.15 +1.59 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.94 +1.67 48 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 35.81 +1.82 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.68 +1.90 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.56 +1.91 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.45 +1.93 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.39 +1.99 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.41 +2.11 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.43 +2.23 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.47 +2.26 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.51 +2.27 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.56 +2.29 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.67 +2.36 48 0 0 0
TOTAL PUT 7,432 367,564 -658
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 139.400
17JUL26 112.50 C 0.00 0.00 0.00 26.90 -8.51 0 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 24.40 -8.51 0 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 21.90 -8.51 0 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 19.40 -8.51 0 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 16.90 -8.51 0 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 14.40 -8.51 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 11.90 -8.51 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 9.40 -8.51 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 6.90 -8.51 0 0 0 -82
17JUL26 135.00 C 0.00 0.00 0.00 4.40 -8.52 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 1.90 -8.56 0 0 0 -149
17JUL26 140.00 C 0.65 0.72 0.10 0.00 -8.08 0 275 338 -26
17JUL26 142.50 C 1.20 1.20 0.81 0.00 -5.69 0 24 260 +14
17JUL26 145.00 C 3.00 3.00 0.08 0.00 -3.83 0 136 206 +96
17JUL26 147.50 C 0.94 1.02 0.13 0.00 -2.35 0 95 239 +36
17JUL26 150.00 C 0.00 0.00 0.00 0.00 -1.30 0 0 198 0
17JUL26 152.50 C 0.00 0.00 0.00 0.00 -0.64 0 0 300 0
17JUL26 155.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 405 0
17JUL26 157.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 10 0
17JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
17JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 112.50 C 0.00 0.00 0.00 26.99 -8.48 63 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 24.49 -8.49 57 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 22.02 -8.46 56 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 19.66 -8.34 62 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 17.65 -7.87 74 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 14.87 -8.19 57 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 12.65 -7.98 57 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 10.56 -7.70 57 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 8.65 -7.30 57 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 6.90 -6.84 56 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 5.44 -6.22 57 0 20 0
24JUL26 140.00 C 0.00 0.00 0.00 4.13 -5.60 56 0 30 0
24JUL26 142.50 C 0.00 0.00 0.00 3.12 -4.62 57 0 90 0
24JUL26 145.00 C 2.40 2.40 2.40 2.28 -3.95 57 1 108 0
24JUL26 147.50 C 1.63 1.63 1.63 1.63 -3.28 57 15 41 +15
24JUL26 150.00 C 2.14 2.14 2.14 1.13 -2.67 57 15 31 +15
24JUL26 152.50 C 0.00 0.00 0.00 0.77 -2.18 57 0 60 0
24JUL26 155.00 C 1.23 1.23 1.23 0.51 -1.69 57 3 51 -3
24JUL26 157.50 C 1.30 1.30 0.58 0.32 -1.33 57 16 81 +16
24JUL26 160.00 C 0.00 0.00 0.00 0.20 -0.98 57 0 43 0
24JUL26 162.50 C 0.00 0.00 0.00 0.13 -0.69 57 0 1 0
24JUL26 165.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
24JUL26 167.50 C 0.00 0.00 0.00 0.05 - 58 0 0 -
24JUL26 170.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 37.97 -7.55 116 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 34.99 -8.03 93 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 32.70 -7.83 94 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.94 -8.09 78 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 27.12 -8.42 55 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.69 -8.37 55 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 22.31 -8.29 55 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 20.32 -7.83 64 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 18.28 -7.24 66 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 15.98 -7.37 62 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 13.56 -7.46 55 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 11.66 -7.11 55 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 9.90 -6.70 55 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 8.31 -6.68 55 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 6.84 -5.78 55 0 466 0
30JUL26 140.00 C 6.10 6.10 4.96 5.61 -5.22 55 2 4,474 0
30JUL26 142.50 C 5.97 5.97 5.97 4.56 -4.63 55 3 341 -3
30JUL26 145.00 C 7.00 7.00 3.88 3.75 -3.73 56 4 486 +3
30JUL26 147.50 C 2.60 2.80 2.58 2.90 -3.30 56 37 384 -6
30JUL26 150.00 C 4.45 4.50 2.20 2.29 -2.81 56 47 1,071 +31
30JUL26 152.50 C 2.70 2.70 2.46 1.76 -2.49 56 56 1,014 +17
30JUL26 155.00 C 2.14 2.14 2.14 1.33 -2.13 56 15 1,069 0
30JUL26 157.50 C 0.00 0.00 0.00 1.00 -1.77 56 0 1,557 0
30JUL26 160.00 C 0.00 0.00 0.00 0.74 -1.41 56 0 2,014 0
30JUL26 162.50 C 0.85 0.88 0.84 0.54 -1.13 56 14 1,025 -4
30JUL26 165.00 C 0.00 0.00 0.00 0.39 -0.89 56 0 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.28 -0.68 56 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.20 -0.52 56 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 -0.39 56 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.10 -0.29 56 0 260 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.21 56 0 252 0
30JUL26 180.00 C 0.20 0.20 0.16 0.05 -0.15 56 5 418 -5
30JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.11 56 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 3,809 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 38.25 -7.38 66 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 36.06 -7.18 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.21 -6.67 69 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 31.25 -7.39 60 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 29.74 -6.55 66 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 26.66 -7.35 55 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 25.19 -6.71 60 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 23.28 -6.49 60 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 21.19 -6.51 58 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 19.45 -6.75 58 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 17.38 -6.92 55 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 16.02 -6.46 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 14.58 -6.16 57 0 345 0
28AUG26 135.00 C 13.20 13.20 13.20 13.40 -5.68 58 2 293 0
28AUG26 137.50 C 0.00 0.00 0.00 12.25 -5.26 59 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 10.90 -5.13 58 0 307 0
28AUG26 142.50 C 0.00 0.00 0.00 9.82 -5.25 58 0 400 0
28AUG26 145.00 C 10.69 10.69 10.69 8.84 -4.17 58 1 572 +1
28AUG26 147.50 C 0.00 0.00 0.00 7.94 -4.03 58 0 307 0
28AUG26 150.00 C 7.00 7.00 7.00 7.00 -3.86 58 13 585 0
28AUG26 152.50 C 6.52 6.53 6.40 6.36 -3.52 58 15 621 +8
28AUG26 155.00 C 7.00 7.00 7.00 5.69 -3.19 59 6 337 +6
28AUG26 157.50 C 0.00 0.00 0.00 5.08 -2.88 59 0 373 0
28AUG26 160.00 C 0.00 0.00 0.00 4.49 -2.77 59 0 358 0
28AUG26 162.50 C 5.89 5.89 5.32 3.96 -2.60 59 24 90 +15
28AUG26 165.00 C 3.96 3.96 3.96 3.48 -2.47 59 6 199 +6
28AUG26 167.50 C 0.00 0.00 0.00 3.06 -2.25 59 0 184 0
28AUG26 170.00 C 3.64 3.64 3.64 2.68 -2.04 58 20 119 +16
28AUG26 172.50 C 0.00 0.00 0.00 2.34 -1.85 58 0 207 0
28AUG26 175.00 C 2.20 2.20 2.20 2.04 -1.68 58 60 230 -43
28AUG26 177.50 C 0.00 0.00 0.00 1.78 -1.51 58 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.55 -1.36 58 0 949 0
28AUG26 182.50 C 0.00 0.00 0.00 1.34 -1.22 58 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.16 -1.09 58 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.01 -0.97 58 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 0.87 -0.87 58 0 698 0
28AUG26 192.50 C 0.00 0.00 0.00 0.75 -0.77 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.64 -0.69 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.55 -0.61 58 0 49 0
28AUG26 200.00 C 1.01 1.10 1.01 0.46 -0.55 58 124 489 -5
29SEP26 102.50 C 0.00 0.00 0.00 39.02 -7.89 55 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 37.28 -6.90 59 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 35.21 -7.24 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.45 -7.22 53 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 30.45 -7.22 53 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 29.02 -6.63 56 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 26.54 -7.21 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 25.07 -6.59 54 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 23.72 -6.19 55 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.68 -6.42 53 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 20.15 -6.75 53 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 18.73 -6.51 54 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 17.40 -6.27 54 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.14 -5.98 54 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.13 -5.60 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.23 -5.11 56 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 13.15 -4.87 56 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 12.11 -4.66 56 0 87 0
29SEP26 147.50 C 0.00 0.00 0.00 11.23 -4.15 56 0 183 0
29SEP26 150.00 C 15.00 15.00 15.00 10.41 -3.86 57 10 201 +10
29SEP26 152.50 C 9.03 9.03 9.03 9.61 -3.74 57 10 372 +7
29SEP26 155.00 C 8.68 8.68 8.68 8.81 -3.56 57 8 536 +1
29SEP26 157.50 C 7.99 7.99 7.99 8.04 -3.53 56 15 245 +15
29SEP26 160.00 C 10.80 10.80 8.26 7.51 -3.09 57 28 997 +13
29SEP26 162.50 C 8.14 8.14 8.14 6.67 -3.40 56 3 183 +3
29SEP26 165.00 C 0.00 0.00 0.00 6.09 -3.11 56 0 51 0
29SEP26 167.50 C 0.00 0.00 0.00 5.56 -2.98 56 0 68 0
29SEP26 170.00 C 0.00 0.00 0.00 5.07 -2.59 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.62 -2.42 56 0 22 0
29SEP26 175.00 C 5.72 5.72 5.66 4.21 -2.26 56 30 179 +30
29SEP26 177.50 C 0.00 0.00 0.00 3.83 -2.11 56 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.48 -1.96 56 0 5,394 0
29SEP26 182.50 C 0.00 0.00 0.00 3.16 -1.83 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 2.87 -1.70 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.60 -1.58 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.35 -1.47 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.13 -1.36 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.93 -1.25 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.74 -1.16 56 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.58 -1.07 56 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.29 -0.90 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.05 -0.77 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.85 -0.65 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.69 -0.55 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.56 -0.46 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.45 -0.38 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.36 -0.32 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.29 -0.27 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.24 -0.22 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.19 -0.18 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.15 -0.16 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.12 -0.13 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.09 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.05 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 33.47 -8.24 49 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.95 -7.74 51 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 30.70 -6.89 54 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 28.41 -7.10 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.67 -7.02 51 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 25.14 -6.77 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 24.15 -6.07 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.26 -6.10 52 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 20.91 -5.81 53 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 19.63 -5.66 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.41 -5.65 53 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.24 -5.17 53 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 16.48 -4.70 54 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 15.42 -4.46 54 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 14.11 -4.64 53 0 60 0
29OCT26 147.50 C 13.60 13.60 13.60 13.60 -3.97 55 100 130 +100
29OCT26 150.00 C 0.00 0.00 0.00 12.50 -4.22 54 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 11.45 -4.03 54 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 11.14 -3.61 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.44 -3.44 56 0 0 0
29OCT26 160.00 C 9.66 9.66 9.66 9.81 -3.25 56 5 2 -5
29OCT26 162.50 C 0.00 0.00 0.00 8.85 -3.63 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 8.23 -3.28 55 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 7.64 -3.18 55 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 7.09 - 55 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 42.94 -7.32 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.88 -7.45 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 39.30 -7.12 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.49 -7.05 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 35.80 -6.92 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.14 -6.78 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.90 -6.34 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.05 -6.53 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.59 -6.40 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.21 -6.34 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 26.87 -6.08 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.59 -5.95 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 24.33 -5.85 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 23.22 -5.62 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 22.07 -5.50 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.99 -5.35 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 20.01 -5.02 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 19.24 -4.68 55 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 18.12 -4.74 55 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 17.55 -4.29 56 0 84 0
30DEC26 152.50 C 0.00 0.00 0.00 16.97 -3.88 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 16.11 -3.81 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 15.15 -3.87 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 14.42 -3.74 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 13.75 -3.58 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 13.04 -3.57 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.36 -3.51 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.71 -3.71 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 11.10 -3.57 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.51 -3.45 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 9.96 -3.32 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.16 -3.47 55 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 8.67 -3.34 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.21 -3.20 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.77 -3.08 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.35 -2.96 55 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 6.96 -2.84 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.58 -2.73 55 0 61 0
30DEC26 197.50 C 0.00 0.00 0.00 6.23 -2.61 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.89 -2.51 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.27 -2.30 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.72 -2.11 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.22 -1.93 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.77 -1.77 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.37 -1.62 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.01 -1.49 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.69 -1.36 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.40 -1.25 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.15 -1.13 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.92 -1.03 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.72 -0.94 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.53 -0.86 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.37 -0.78 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.23 -0.71 55 0 86 0
30DEC26 275.00 C 2.00 2.00 2.00 1.10 -0.65 55 5 63 +5
30DEC26 280.00 C 1.50 1.50 1.50 0.98 -0.59 55 5 169 +5
30DEC26 285.00 C 0.00 0.00 0.00 0.88 -0.54 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.78 -0.49 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.70 -0.45 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.63 -0.40 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.50 -0.34 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.40 -0.26 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.32 -0.22 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.26 -0.18 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.21 -0.15 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 46.41 -7.22 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.71 -7.24 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.15 -7.07 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.56 -6.89 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.03 -6.76 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 38.53 -6.69 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.07 -6.55 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.70 -6.43 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.37 -6.30 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.07 -6.18 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.82 -6.06 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.61 -5.92 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.44 -5.82 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.31 -5.71 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.27 -5.57 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 26.26 -5.38 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 25.26 -5.22 54 0 27 0
30MAR27 145.00 C 0.00 0.00 0.00 24.66 -4.77 55 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 22.86 -5.53 53 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 22.66 -4.75 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 21.12 -5.33 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.72 -4.82 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.41 -4.24 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.66 -4.14 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.93 -4.07 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.93 -4.20 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 17.20 -4.71 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.64 -4.08 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.99 -4.34 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.40 -4.18 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.85 -4.01 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 14.46 -3.71 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.89 -3.61 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.34 -3.51 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.82 -3.41 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.31 -3.32 56 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 11.83 -3.22 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.36 -3.13 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.91 -3.04 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.48 -2.96 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.67 -2.79 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.93 -2.62 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.24 -2.47 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.60 -2.33 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.02 -2.19 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.48 -2.06 55 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 5.98 -1.94 55 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 5.52 -1.83 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.10 -1.71 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.71 -1.61 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.35 -1.52 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.02 -1.42 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.61 -1.44 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 50.10 -6.74 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 48.54 -6.77 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.71 -6.89 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.23 -6.79 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.79 -6.71 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.40 -6.59 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.36 -6.19 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.75 -6.39 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.49 -6.30 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.28 -6.16 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.10 -6.08 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.98 -5.95 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.62 -5.10 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.21 -5.33 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.17 -5.23 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.17 -5.13 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.21 -5.14 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.28 -5.03 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.54 -5.77 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.95 -5.39 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.11 -5.29 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.30 -4.99 54 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.07 -4.35 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.32 -4.26 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.59 -4.17 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.84 -4.13 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.84 -4.36 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.83 -3.63 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 21.25 -3.56 56 0 3 0
TOTAL CALL 1,253 92,080 +153
17JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
17JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
17JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
17JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
17JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
17JUL26 135.00 P 0.10 0.10 0.10 0.00 -0.02 0 15 265 -15
17JUL26 137.50 P 0.16 0.71 0.16 0.00 -0.06 0 126 67 -56
17JUL26 140.00 P 0.40 2.40 0.23 0.60 +0.42 0 271 0 -45
17JUL26 142.50 P 0.26 1.67 0.26 3.10 +2.63 0 261 0 -60
17JUL26 145.00 P 0.72 2.68 0.72 5.60 +4.53 0 116 0 -76
17JUL26 147.50 P 6.70 8.39 6.70 8.10 +6.03 0 11 0 -8
17JUL26 150.00 P 0.00 0.00 0.00 10.60 +7.07 0 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 13.10 +7.85 0 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 15.60 +8.22 0 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 18.10 +8.40 0 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 20.60 +8.47 0 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 23.10 +8.49 0 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 25.60 +8.50 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 28.10 +8.50 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 30.60 - 0 0 0 -
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.06 +0.05 58 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.12 +0.10 57 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.22 +0.18 57 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.40 +0.32 57 0 0 0
24JUL26 127.50 P 0.61 0.61 0.61 0.70 +0.55 57 15 31 +15
24JUL26 130.00 P 0.82 1.16 0.82 1.13 +0.85 57 56 56 +56
24JUL26 132.50 P 1.20 1.91 1.20 1.72 +1.24 57 50 45 +45
24JUL26 135.00 P 1.48 1.48 1.34 2.52 +1.74 58 26 26 +26
24JUL26 137.50 P 0.00 0.00 0.00 3.48 +2.27 57 0 30 0
24JUL26 140.00 P 4.95 5.00 4.95 4.70 +2.90 57 39 84 +39
24JUL26 142.50 P 5.43 5.43 5.43 6.17 +3.60 57 5 5 +5
24JUL26 145.00 P 0.00 0.00 0.00 7.79 +4.26 57 0 0 0
24JUL26 147.50 P 0.00 0.00 0.00 9.63 +4.92 57 0 0 0
24JUL26 150.00 P 0.00 0.00 0.00 11.64 +5.54 57 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 13.78 +6.30 57 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 16.03 +6.82 57 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 18.36 +7.25 57 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 20.76 +7.60 58 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 23.21 +7.89 60 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 25.70 - 64 0 0 -
24JUL26 167.50 P 0.00 0.00 0.00 28.30 - 75 0 0 -
24JUL26 170.00 P 0.00 0.00 0.00 31.32 - 102 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.10 +0.08 56 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.18 +0.14 56 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.29 +0.23 56 0 249 0
30JUL26 120.00 P 0.00 0.00 0.00 0.47 +0.36 56 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.73 +0.54 56 0 881 0
30JUL26 125.00 P 0.89 1.30 0.89 1.09 +0.78 56 248 627 +18
30JUL26 127.50 P 1.01 1.18 1.01 1.57 +1.08 56 105 447 +60
30JUL26 130.00 P 1.37 2.50 1.37 2.19 +1.45 56 50 777 -11
30JUL26 132.50 P 1.77 3.40 1.77 2.94 +1.85 56 77 600 -2
30JUL26 135.00 P 2.34 4.07 2.34 3.81 +2.26 56 35 641 -17
30JUL26 137.50 P 2.28 5.70 2.28 5.01 +2.87 57 94 878 +52
30JUL26 140.00 P 4.05 6.70 4.05 6.14 +3.27 56 40 7,530 -10
30JUL26 142.50 P 0.00 0.00 0.00 7.56 +3.81 56 0 727 0
30JUL26 145.00 P 0.00 0.00 0.00 9.10 +4.32 55 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 10.84 +4.83 55 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 12.70 +5.29 55 0 477 0
30JUL26 152.50 P 0.00 0.00 0.00 14.68 +5.98 55 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 16.76 +6.41 55 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 18.53 +6.41 47 0 877 0
30JUL26 160.00 P 0.00 0.00 0.00 20.76 +6.71 44 0 1,210 0
30JUL26 162.50 P 0.00 0.00 0.00 23.27 +7.19 48 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 26.35 +8.15 67 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 28.30 +7.91 56 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 31.32 +8.65 76 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 33.15 +7.41 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.62 +7.44 55 0 36 0
30JUL26 177.50 P 0.00 0.00 0.00 38.40 +7.75 75 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 40.60 +7.44 0 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 43.10 +7.41 0 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 46.64 +8.41 107 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 49.03 +8.55 107 10 45 -10
30JUL26 190.00 P 0.00 0.00 0.00 50.60 +7.74 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 53.10 +7.48 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 55.60 +7.34 0 0 572 0
30JUL26 197.50 P 0.00 0.00 0.00 58.50 +7.89 105 0 78 0
30JUL26 200.00 P 0.00 0.00 0.00 60.60 +7.51 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.60 +7.77 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.60 +7.77 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 75.60 +7.77 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 81.20 +8.37 138 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 86.65 +8.82 158 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 91.87 +9.04 169 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 96.44 +8.61 162 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 100.60 +7.77 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 105.60 +7.78 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.59 +0.29 58 0 100 0
28AUG26 105.00 P 0.00 0.00 0.00 0.80 +0.40 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.07 +0.54 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.36 +0.62 58 0 130 0
28AUG26 112.50 P 0.00 0.00 0.00 1.75 +0.79 58 0 173 0
28AUG26 115.00 P 1.62 2.33 1.62 2.19 +0.94 58 15 250 +5
28AUG26 117.50 P 0.00 0.00 0.00 2.72 +1.15 59 0 99 0
28AUG26 120.00 P 0.00 0.00 0.00 3.31 +1.34 59 0 167 0
28AUG26 122.50 P 3.85 3.85 3.85 4.00 +1.57 59 2 195 +2
28AUG26 125.00 P 0.00 0.00 0.00 4.76 +1.80 59 0 65 0
28AUG26 127.50 P 5.00 6.00 5.00 5.56 +1.99 58 6 67 +5
28AUG26 130.00 P 6.10 6.10 6.10 6.47 +2.22 58 1 177 0
28AUG26 132.50 P 0.00 0.00 0.00 7.49 +2.53 58 0 137 0
28AUG26 135.00 P 6.20 7.99 6.20 8.63 +2.85 58 12 234 -10
28AUG26 137.50 P 0.00 0.00 0.00 9.81 +3.09 58 0 175 0
28AUG26 140.00 P 9.28 9.29 9.28 11.12 +3.41 58 15 232 0
28AUG26 142.50 P 0.00 0.00 0.00 12.54 +3.72 58 0 291 0
28AUG26 145.00 P 0.00 0.00 0.00 13.94 +3.78 58 0 342 0
28AUG26 147.50 P 0.00 0.00 0.00 15.66 +4.32 58 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 16.67 +3.86 55 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 18.91 +4.47 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.35 +5.57 61 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 23.24 +5.81 62 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 25.26 +6.46 63 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 27.28 +6.11 63 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 29.39 +6.35 64 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 31.55 +6.57 65 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 33.01 +6.01 60 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 35.86 +6.84 65 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.91 +6.93 64 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 39.57 +6.47 60 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.88 +6.66 60 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 44.70 +7.11 66 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.64 +6.78 62 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.03 +6.96 63 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 51.04 +6.70 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.95 +7.36 65 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.00 +6.98 60 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 58.50 +7.23 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.57 +7.96 73 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.58 +0.56 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.98 +0.74 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.44 +0.91 57 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.96 +1.09 57 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.51 +1.18 57 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.15 +1.39 57 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 4.85 +1.54 57 0 88 0
29SEP26 120.00 P 5.57 5.67 5.57 5.50 +1.64 57 45 228 0
29SEP26 122.50 P 0.00 0.00 0.00 6.30 +1.77 56 0 5 0
29SEP26 125.00 P 7.45 7.45 7.45 7.17 +1.94 56 5 170 0
29SEP26 127.50 P 7.65 7.65 7.65 8.31 +2.35 57 5 237 0
29SEP26 130.00 P 9.80 9.80 9.19 9.31 +2.57 57 7 485 +1
29SEP26 132.50 P 10.30 10.30 10.28 10.44 +2.86 57 14 145 0
29SEP26 135.00 P 11.50 11.50 11.29 11.64 +3.07 57 30 415 +15
29SEP26 137.50 P 0.00 0.00 0.00 12.73 +3.13 56 0 222 0
29SEP26 140.00 P 13.77 14.97 13.77 14.09 +3.38 56 115 778 +55
29SEP26 142.50 P 0.00 0.00 0.00 15.12 +3.21 55 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 17.07 +3.89 57 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 18.79 +4.26 57 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 20.04 +4.10 56 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 21.65 +4.28 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 23.42 +4.20 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.29 +4.54 56 0 264 0
29SEP26 160.00 P 27.50 27.50 27.50 26.45 +3.99 53 5 332 0
29SEP26 162.50 P 0.00 0.00 0.00 29.05 +4.90 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 30.97 +4.94 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 33.11 +5.21 57 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 35.68 +5.91 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 37.13 +5.47 57 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.89 +6.19 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.32 +5.59 57 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 44.09 +6.43 61 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.00 +6.13 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.35 +6.30 60 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 50.29 +6.07 58 10 90 +10
29SEP26 190.00 P 0.00 0.00 0.00 52.51 +6.16 58 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 55.02 +6.47 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.24 +6.37 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.87 +6.85 62 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.60 +7.35 66 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 67.40 +7.88 67 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 71.81 +7.23 65 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 77.11 +7.82 71 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 81.24 +7.24 64 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 86.65 +7.99 71 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 91.87 +8.36 76 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 96.56 +8.25 75 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 101.45 +8.32 76 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 105.86 +8.04 70 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 111.29 +9.14 79 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 115.93 +8.35 75 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 121.65 +8.73 87 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 125.60 +7.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.60 +7.55 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 136.03 +8.12 85 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.90 +8.13 84 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 145.93 +8.16 86 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.32 +8.20 94 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.63 +8.64 101 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.60 +7.48 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 170.60 +7.70 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 180.60 +7.48 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.60 +7.61 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.60 +7.71 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 211.73 +8.84 119 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.24 +1.24 55 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 4.96 +1.41 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.68 +1.57 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.46 +1.74 56 0 0 0
29OCT26 120.00 P 7.69 7.69 7.69 7.14 +1.70 55 20 20 +20
29OCT26 122.50 P 0.00 0.00 0.00 7.96 +1.80 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 8.91 +1.95 55 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 10.11 +2.46 55 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 11.35 +2.86 56 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 12.20 +2.67 55 0 60 0
29OCT26 135.00 P 0.00 0.00 0.00 13.59 +3.01 55 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 14.92 +3.24 55 0 75 0
29OCT26 140.00 P 16.30 16.30 16.30 16.30 +3.44 55 100 130 +100
29OCT26 142.50 P 0.00 0.00 0.00 17.71 +3.60 55 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 19.04 +3.64 55 0 19 0
29OCT26 147.50 P 0.00 0.00 0.00 20.58 +3.80 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.45 +4.22 56 0 45 0
29OCT26 152.50 P 0.00 0.00 0.00 24.14 +4.54 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.89 +4.77 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.99 +5.21 58 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.87 +5.22 58 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 30.92 +4.53 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 32.93 +4.96 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.39 +5.41 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 37.12 - 57 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 4.96 +1.10 56 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.66 +1.22 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.40 +1.37 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 7.15 +1.50 56 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.99 +1.59 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 8.92 +1.78 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.85 +1.96 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.79 +2.00 56 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 11.92 +2.20 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.59 +1.94 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.98 +2.36 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.18 +2.74 56 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 16.18 +2.73 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.72 +3.13 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.93 +3.15 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.50 +3.48 56 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 21.94 +3.61 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.72 +4.02 57 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.37 +4.27 57 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 26.85 +4.29 57 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.30 +4.31 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.01 +4.48 57 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.73 +4.61 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.52 +4.29 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.33 +4.81 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.20 +4.98 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.11 +5.11 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.02 +5.23 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 42.99 +5.40 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.99 +5.52 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.95 +5.59 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.01 +5.73 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.98 +5.69 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.10 +5.91 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.19 +5.97 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.32 +6.08 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.39 +6.11 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.14 +5.76 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.75 +6.33 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.91 +6.43 60 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 70.35 +6.57 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 74.82 +6.73 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 79.33 +6.81 61 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 84.01 +7.03 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.60 +7.10 62 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 93.25 +7.23 62 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 97.91 +7.24 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.52 +7.37 62 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 107.25 +7.54 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 112.00 +7.49 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 116.76 +6.94 62 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.00 +8.15 66 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 126.76 +8.21 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 131.33 +8.02 64 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 136.47 +8.56 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 141.50 +8.73 68 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 146.48 +8.71 69 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 151.32 +8.20 69 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 156.63 +8.64 73 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.42 +8.30 72 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 170.94 +8.04 70 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.24 +8.12 75 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 191.35 +8.36 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 201.27 +8.38 80 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 211.73 +8.84 86 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.93 +1.41 56 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 8.71 +1.42 56 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.64 +1.58 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.59 +1.75 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.55 +1.88 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.48 +1.89 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.53 +2.02 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.63 +2.14 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.39 +1.89 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.81 +2.26 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.02 +2.35 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.28 +2.90 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.60 +3.05 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.95 +3.21 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 23.36 +3.34 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.79 +3.46 56 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.27 +3.58 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.94 +3.85 56 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.48 +3.95 56 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 31.06 +4.05 56 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.26 +3.81 55 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 34.66 +4.67 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.89 +4.31 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.62 +4.42 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.39 +3.81 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.21 +3.89 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.04 +4.71 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.87 +4.78 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.78 +4.91 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.70 +5.04 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.63 +5.12 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.59 +5.19 57 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 54.59 +5.34 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.60 +5.39 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.61 +5.39 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.64 +5.47 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.70 +5.55 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.76 +5.65 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.86 +5.74 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.97 +5.58 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.22 +5.97 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.51 +6.10 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.90 +6.27 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 86.30 +6.38 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 90.73 +6.48 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.21 +6.59 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 99.75 +6.71 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.31 +6.81 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 109.06 +7.06 60 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 112.82 +6.29 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 118.30 +7.23 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.95 +7.23 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 127.66 +7.18 60 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.44 +1.40 55 0 156 0
29JUN27 105.00 P 0.00 0.00 0.00 11.37 +1.54 55 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.31 +1.61 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.30 +1.72 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.33 +1.82 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 15.50 +2.00 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.55 +2.06 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.66 +2.11 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.02 +2.38 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.25 +2.49 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.51 +2.56 55 0 0 0
29JUN27 130.00 P 23.13 23.13 23.13 22.83 +2.69 55 45 45 +45
29JUN27 132.50 P 0.00 0.00 0.00 23.66 +2.76 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.55 +3.29 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 26.97 +3.40 55 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 28.42 +3.50 56 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 29.91 +3.61 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.71 +3.92 56 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 33.51 +4.27 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.82 +4.08 56 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.71 +4.44 57 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.35 +3.52 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.76 +4.34 56 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.38 +4.34 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.15 +4.20 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.59 +3.62 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.43 +3.75 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.27 +3.76 56 0 4 0
29JUN27 172.50 P 0.00 0.00 0.00 50.11 +4.83 56 0 0 0
TOTAL PUT 2,102 86,384 +254
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$ 46.500
30JUL26 32.00 C 0.00 0.00 0.00 14.53 -0.28 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.53 -0.29 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.54 -0.27 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.54 -0.28 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.54 -0.28 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.54 -0.27 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.54 -0.29 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.54 -0.18 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.54 -0.19 0 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 5.54 -0.19 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.55 -0.19 22 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 3.58 -0.19 24 0 400 0
30JUL26 44.00 C 0.00 0.00 0.00 2.65 -0.19 23 0 1,104 0
30JUL26 45.00 C 0.00 0.00 0.00 1.77 -0.18 22 0 421 0
30JUL26 46.00 C 1.17 1.17 1.16 1.11 -0.16 23 22 650 -1
30JUL26 47.00 C 0.71 0.72 0.54 0.62 -0.14 23 202 743 +26
30JUL26 48.00 C 0.31 0.31 0.31 0.31 -0.10 23 53 825 -13
30JUL26 49.00 C 0.20 0.20 0.20 0.14 -0.07 24 1 912 -1
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.54 -0.36 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.56 -0.35 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.57 -0.32 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.59 -0.32 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.63 -0.29 25 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 8.62 -0.32 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.65 -0.31 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.67 -0.18 23 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 5.72 -0.18 23 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 4.81 -0.16 24 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 3.94 -0.16 23 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 3.15 -0.14 23 0 317 0
28AUG26 45.00 C 2.45 2.45 2.45 2.37 -0.12 22 2 662 +2
28AUG26 46.00 C 1.89 1.93 1.82 1.79 -0.17 23 199 700 +17
28AUG26 47.00 C 1.30 1.37 1.30 1.30 -0.09 23 71 165 +27
28AUG26 48.00 C 0.98 0.98 0.98 0.93 -0.05 23 15 417 0
28AUG26 49.00 C 0.00 0.00 0.00 0.63 -0.05 23 0 456 0
28AUG26 50.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 385 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 24 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 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
29SEP26 26.00 C 0.00 0.00 0.00 20.52 -0.36 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.53 -0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.53 -0.35 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.54 -0.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.55 -0.35 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.55 -0.23 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.56 -0.35 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.57 -0.35 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.58 -0.36 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.62 -0.32 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.64 -0.33 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.68 -0.31 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 -0.29 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.78 -0.19 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.86 -0.19 22 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.00 -0.18 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.18 -0.19 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.44 -0.18 23 0 343 0
29SEP26 45.00 C 2.72 2.72 2.72 2.74 -0.15 22 2 217 -2
29SEP26 46.00 C 0.00 0.00 0.00 2.16 -0.14 22 0 486 0
29SEP26 47.00 C 1.80 1.80 1.80 1.70 -0.11 22 15 497 -15
29SEP26 48.00 C 0.00 0.00 0.00 1.31 -0.13 23 0 412 0
29SEP26 49.00 C 0.00 0.00 0.00 0.99 -0.08 23 0 148 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.08 23 0 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 860 0
29SEP26 55.00 C 0.18 0.18 0.18 0.12 -0.02 23 29 272 -29
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 13.57 -0.35 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.58 -0.36 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.61 -0.35 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.63 -0.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.66 -0.34 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.71 -0.32 21 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.81 -0.21 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.91 -0.15 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.04 -0.15 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.24 -0.12 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.48 -0.11 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 3.79 -0.10 23 0 217 0
29OCT26 45.00 C 0.00 0.00 0.00 3.08 -0.09 22 0 150 0
29OCT26 46.00 C 0.00 0.00 0.00 2.55 -0.07 22 0 219 0
29OCT26 47.00 C 0.00 0.00 0.00 2.09 -0.06 23 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 1.69 -0.04 23 0 196 0
29OCT26 49.00 C 1.47 1.47 1.47 1.35 -0.03 23 15 74 +15
29OCT26 50.00 C 1.18 1.18 1.18 1.06 -0.02 23 15 19 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.57 -0.03 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 0.00 23 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 0.00 24 0 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 24 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 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.53 -0.35 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.54 -0.35 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.55 -0.35 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.55 -0.35 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.56 -0.35 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.58 -0.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.60 -0.34 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.63 -0.33 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.67 -0.33 14 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.73 -0.30 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.82 -0.30 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.08 -0.14 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.25 -0.14 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.45 -0.13 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 5.70 -0.13 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.00 -0.12 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.36 -0.10 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.76 -0.09 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 +0.02 22 0 135 0
30DEC26 47.00 C 2.79 2.79 2.79 2.67 -0.07 22 15 55 -15
30DEC26 48.00 C 0.00 0.00 0.00 2.25 -0.06 22 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.06 22 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 -0.04 22 0 149 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.05 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.02 22 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 0.00 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 0.00 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.72 -0.34 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.76 -0.34 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.82 -0.32 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.94 -0.31 17 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.02 -0.31 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.13 -0.29 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.27 -0.28 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.43 -0.25 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.82 -0.18 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.07 -0.18 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.37 -0.17 22 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.69 -0.17 22 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.08 -0.16 22 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.51 -0.15 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.03 22 0 95 0
30MAR27 47.00 C 0.00 0.00 0.00 3.40 -0.13 21 0 205 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 -0.13 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.59 -0.12 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.23 -0.11 21 0 56 0
30MAR27 52.50 C 1.58 1.58 1.58 1.55 -0.08 21 1 63 +1
30MAR27 55.00 C 1.15 1.15 1.15 1.09 -0.05 22 6 72 +6
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.06 22 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.03 -0.33 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.11 -0.32 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.20 -0.32 15 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 -0.29 17 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.47 -0.31 18 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.64 -0.30 18 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.84 -0.29 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.36 0.00 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.63 -0.19 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.95 -0.19 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.12 -0.18 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.53 -0.18 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.99 -0.17 20 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.47 -0.17 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.01 -0.16 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.58 -0.15 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.20 -0.13 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 -0.11 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.13 -0.04 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.57 -0.05 22 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 -0.06 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 55 0
TOTAL CALL 663 22,752 +33
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 24 0 534 0
30JUL26 43.00 P 0.06 0.08 0.06 0.04 0.00 24 6 976 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 745 0
30JUL26 45.00 P 0.36 0.36 0.36 0.29 0.00 24 1 329 0
30JUL26 46.00 P 0.56 0.68 0.56 0.61 +0.01 24 47 718 -9
30JUL26 47.00 P 0.00 0.00 0.00 1.13 +0.05 25 0 1,185 0
30JUL26 48.00 P 0.00 0.00 0.00 1.83 +0.09 25 0 582 0
30JUL26 49.00 P 0.00 0.00 0.00 2.60 +0.12 23 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 3.53 +0.16 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 6.00 +0.18 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.58 +0.26 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.08 +0.26 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.75 +0.43 92 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.25 +0.43 102 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.59 +0.27 96 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.25 +0.43 123 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.75 +0.43 131 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 0.10 0.10 0.10 0.02 0.00 24 1 355 -1
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 24 0 286 0
28AUG26 41.00 P 0.19 0.19 0.19 0.09 +0.01 24 85 451 +37
28AUG26 42.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 668 0
28AUG26 43.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 266 0
28AUG26 44.00 P 0.00 0.00 0.00 0.52 +0.04 24 0 419 0
28AUG26 45.00 P 0.90 0.90 0.90 0.82 +0.06 24 15 790 +15
28AUG26 46.00 P 0.00 0.00 0.00 1.23 +0.08 24 0 547 0
28AUG26 47.00 P 0.00 0.00 0.00 1.75 +0.10 24 0 697 0
28AUG26 48.00 P 0.00 0.00 0.00 2.37 +0.12 24 0 288 0
28AUG26 49.00 P 0.00 0.00 0.00 3.01 +0.14 23 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 3.80 +0.15 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 6.04 +0.17 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.58 +0.26 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.08 +0.26 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.75 +0.43 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.25 +0.43 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.59 +0.27 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.25 +0.43 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.75 +0.43 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 24 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 0.00 23 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 0.00 23 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 340 0
29SEP26 41.00 P 0.36 0.36 0.36 0.26 0.00 23 6 564 +6
29SEP26 42.00 P 0.00 0.00 0.00 0.42 0.00 23 0 213 0
29SEP26 43.00 P 0.68 0.68 0.68 0.64 +0.01 23 4 496 0
29SEP26 44.00 P 0.00 0.00 0.00 0.93 +0.02 23 0 413 0
29SEP26 45.00 P 1.30 1.30 1.30 1.30 +0.03 23 15 318 +15
29SEP26 46.00 P 1.73 1.73 1.73 1.75 +0.04 23 15 420 0
29SEP26 47.00 P 0.00 0.00 0.00 2.29 +0.07 23 0 713 0
29SEP26 48.00 P 2.84 2.84 2.84 2.91 +0.08 24 15 700 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.51 -0.01 23 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 4.26 +0.10 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 +0.14 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 +0.30 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.22 +0.32 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.75 +0.41 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.25 +0.40 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.62 +0.22 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.25 +0.43 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.75 +0.43 54 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 0.02 +0.01 25 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 30 0
29OCT26 40.00 P 0.37 0.37 0.37 0.32 +0.04 24 2 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.48 +0.06 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.68 +0.06 24 0 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.94 +0.07 24 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 1.25 +0.09 23 0 407 0
29OCT26 45.00 P 0.00 0.00 0.00 1.63 +0.10 23 0 155 0
29OCT26 46.00 P 1.93 1.93 1.93 2.09 +0.12 23 15 195 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.69 +0.20 24 0 172 0
29OCT26 48.00 P 0.00 0.00 0.00 3.30 +0.21 24 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 3.92 +0.11 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.56 +0.16 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.56 +0.18 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.90 +0.28 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.27 +0.30 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.75 +0.41 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.25 +0.39 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.62 +0.22 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 0.00 22 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 75 0
30DEC26 40.00 P 0.64 0.64 0.64 0.55 +0.04 23 2 447 -2
30DEC26 41.00 P 0.00 0.00 0.00 0.75 +0.06 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 +0.06 23 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 1.30 +0.07 23 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.66 +0.08 23 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.11 23 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.55 +0.10 23 0 130 0
30DEC26 47.00 P 3.05 3.05 3.05 3.09 +0.12 23 15 45 0
30DEC26 48.00 P 0.00 0.00 0.00 3.58 +0.03 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 +0.13 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.90 +0.15 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.80 +0.17 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.20 +0.24 26 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.48 +0.28 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.83 +0.30 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.25 +0.35 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 +0.26 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.25 +0.43 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.75 +0.43 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 0.00 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.10 +0.02 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.39 +0.02 22 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.72 +0.03 22 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.11 +0.04 22 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.54 +0.05 22 0 217 0
30MAR27 46.00 P 3.08 3.08 3.08 3.01 +0.05 22 15 120 +7
30MAR27 47.00 P 0.00 0.00 0.00 3.56 +0.07 22 0 38 0
30MAR27 48.00 P 0.00 0.00 0.00 4.01 -0.06 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.63 +0.07 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.28 +0.08 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.10 +0.10 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.34 +0.13 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.66 +0.28 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.95 +0.29 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.30 +0.31 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.70 +0.30 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.25 +0.42 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.75 +0.43 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.68 0.00 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.12 -0.01 21 0 163 0
29JUN27 41.00 P 0.00 0.00 0.00 1.39 0.00 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 0.00 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 2.05 0.00 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.44 0.00 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.89 +0.01 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.36 +0.01 22 0 71 0
29JUN27 47.00 P 0.00 0.00 0.00 3.90 +0.02 22 0 84 0
29JUN27 48.00 P 4.56 4.56 4.56 4.34 +0.03 21 5 76 -5
29JUN27 49.00 P 0.00 0.00 0.00 4.94 +0.04 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.57 +0.04 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 7.33 -0.15 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.59 +0.10 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.81 +0.18 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.12 +0.29 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.42 +0.30 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.77 +0.30 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.25 +0.39 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.75 +0.43 31 0 0 0
TOTAL PUT 264 27,794 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 185.600
30JUL26 132.50 C 0.00 0.00 0.00 53.24 -5.21 0 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 50.74 -5.21 0 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 48.25 -5.21 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 45.75 -5.21 45 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 43.25 -5.21 0 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 40.76 -5.21 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 38.85 -4.62 77 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 35.77 -5.21 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.29 -5.20 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.82 -5.18 42 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 28.36 -6.17 42 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 25.94 -6.06 42 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 23.54 -5.94 42 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 21.20 -5.72 42 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 18.93 -5.63 42 0 40 -2
30JUL26 170.00 C 0.00 0.00 0.00 16.74 -5.43 42 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 14.65 -5.21 42 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 12.69 -4.95 42 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 10.86 -4.66 42 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 9.19 -3.94 42 0 189 0
30JUL26 182.50 C 0.00 0.00 0.00 7.67 -3.65 42 0 340 0
30JUL26 185.00 C 6.96 6.96 6.52 6.33 -3.33 42 23 185 -2
30JUL26 187.50 C 5.75 5.75 5.26 5.12 -3.01 42 47 65 -38
30JUL26 190.00 C 5.20 5.20 3.86 4.16 -2.68 42 47 130 -17
30JUL26 192.50 C 4.25 4.25 3.50 3.32 -2.37 42 39 116 -31
30JUL26 195.00 C 2.86 2.87 2.80 2.63 -2.07 43 35 79 -16
30JUL26 197.50 C 2.20 2.30 2.07 2.03 -1.76 43 58 111 +39
30JUL26 200.00 C 1.77 1.77 1.77 1.54 -1.47 42 15 249 -13
30JUL26 205.00 C 1.36 1.36 1.36 0.85 -0.99 42 19 250 0
30JUL26 210.00 C 0.00 0.00 0.00 0.45 -0.62 42 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.22 -0.37 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.10 -0.20 42 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.05 -0.10 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 54.44 -4.38 64 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 52.00 -4.35 62 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 49.56 -4.61 60 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 47.30 -4.24 60 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 44.73 -4.58 56 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 42.33 -4.34 54 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 40.14 -4.53 54 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 37.55 -5.58 50 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 35.36 -4.27 50 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.46 -5.92 44 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 31.22 -4.54 50 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 28.22 -5.59 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 26.98 -4.62 48 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 24.96 -4.50 48 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 23.03 -4.36 47 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 21.18 -4.21 47 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 18.85 -3.94 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 17.75 -3.25 46 0 171 0
28AUG26 177.50 C 0.00 0.00 0.00 16.17 -3.71 46 0 60 0
28AUG26 180.00 C 12.79 12.79 12.56 14.68 -3.53 45 40 105 +20
28AUG26 182.50 C 12.96 12.96 12.96 12.89 -3.74 43 16 126 -16
28AUG26 185.00 C 11.74 11.74 11.74 11.65 -3.06 44 4 71 0
28AUG26 187.50 C 0.00 0.00 0.00 10.48 -2.82 44 0 29 0
28AUG26 190.00 C 11.50 11.50 9.27 9.41 -2.66 44 35 20 -28
28AUG26 192.50 C 0.00 0.00 0.00 8.47 -2.46 44 0 60 0
28AUG26 195.00 C 8.40 8.40 8.40 7.60 -2.03 44 16 51 +16
28AUG26 197.50 C 0.00 0.00 0.00 6.81 -2.11 44 0 29 0
28AUG26 200.00 C 0.00 0.00 0.00 6.05 -2.06 44 0 93 0
28AUG26 205.00 C 5.47 5.47 5.47 4.70 -1.73 44 16 168 +14
28AUG26 210.00 C 5.34 5.34 4.40 3.61 -1.43 44 32 75 0
28AUG26 215.00 C 0.00 0.00 0.00 2.74 -1.17 44 0 50 0
28AUG26 220.00 C 0.00 0.00 0.00 2.06 -0.94 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.49 -0.79 44 0 405 0
29SEP26 132.50 C 0.00 0.00 0.00 54.54 -5.34 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 52.00 -4.98 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 49.83 -5.19 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 47.35 -5.39 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.08 -5.27 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 43.40 -4.68 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.08 -4.64 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.02 -4.57 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.04 -4.35 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.31 -4.30 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.21 -3.58 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.50 -4.09 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 28.65 -4.00 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 26.85 -4.14 42 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 25.13 -4.53 42 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 23.47 -3.90 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.89 -3.76 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 20.37 -3.63 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.93 -3.49 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 17.56 -3.35 42 0 446 0
29SEP26 182.50 C 15.93 15.93 15.93 16.12 -3.35 42 16 546 0
29SEP26 185.00 C 18.43 18.43 18.43 14.92 -3.00 42 16 46 +2
29SEP26 187.50 C 17.12 17.12 17.12 13.78 -2.85 42 16 30 -7
29SEP26 190.00 C 15.87 15.87 15.87 12.74 -2.69 42 16 61 +16
29SEP26 192.50 C 14.21 14.21 14.21 11.75 -2.55 42 28 45 +28
29SEP26 195.00 C 13.61 13.61 13.11 10.90 -2.35 43 31 31 +16
29SEP26 197.50 C 12.08 12.08 12.08 10.04 -2.21 43 15 17 0
29SEP26 200.00 C 11.12 11.12 11.12 9.21 -1.74 43 15 831 +10
29SEP26 205.00 C 9.38 9.38 8.14 7.78 -1.95 43 20 35 +5
29SEP26 210.00 C 0.00 0.00 0.00 6.45 -1.79 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.16 -1.71 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.23 -1.47 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.45 -1.12 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.80 -0.95 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.26 -0.81 42 0 39 0
29SEP26 240.00 C 0.00 0.00 0.00 1.82 -0.68 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.46 -0.56 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.16 -0.47 42 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.92 -0.39 42 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 0.73 -0.32 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.58 -0.26 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 42.09 -4.21 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 41.21 -3.11 47 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 39.01 -3.58 45 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 37.15 -3.88 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 35.16 -3.15 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 32.96 -3.25 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.71 -3.76 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 29.01 -3.91 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.37 -3.68 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.80 -4.07 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.28 -3.97 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 22.83 -3.61 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.43 -3.50 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.10 -3.39 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.94 -3.16 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.58 -3.19 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 16.44 -3.16 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 15.37 -3.04 42 0 0 0
29OCT26 192.50 C 14.22 14.22 14.22 14.36 -2.91 42 15 45 +15
29OCT26 195.00 C 14.96 14.96 13.29 13.41 -2.82 42 30 30 +15
29OCT26 197.50 C 12.41 12.41 12.41 12.51 -2.51 42 15 30 +9
29OCT26 200.00 C 15.00 15.00 11.75 11.67 -2.39 42 40 35 +14
29OCT26 205.00 C 0.00 0.00 0.00 10.14 -2.39 42 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 8.82 -1.94 42 0 30 0
29OCT26 215.00 C 8.78 8.78 8.78 7.55 -1.83 42 15 15 -15
29OCT26 220.00 C 0.00 0.00 0.00 6.25 -1.82 42 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 5.31 -1.62 42 0 75 0
30DEC26 132.50 C 0.00 0.00 0.00 57.27 -4.80 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 55.17 -4.75 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 53.11 -4.69 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 51.09 -4.63 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.11 -4.57 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.17 -4.50 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.28 -4.43 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.43 -4.36 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.62 -4.29 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 39.87 -4.21 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 38.51 -3.78 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 36.81 -4.04 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 34.89 -4.22 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 34.12 -3.31 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.42 -3.01 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.88 -3.00 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.54 -2.76 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.97 -2.64 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 26.79 -2.87 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 25.43 -2.36 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 24.28 -2.58 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.09 -3.32 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.67 -2.81 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 20.40 -2.93 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 19.56 -2.66 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.34 -2.81 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.45 -2.68 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 16.57 -2.42 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.93 -2.40 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.41 -2.23 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 11.97 -2.15 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.58 -2.00 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.43 -1.90 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.39 -1.60 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.46 -1.46 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.62 -1.34 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.87 -1.22 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.20 -1.11 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.60 -1.01 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.06 -0.92 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.59 -0.83 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.26 -4.62 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 58.33 -4.56 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 56.43 -4.51 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 54.57 -4.45 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 52.75 -4.39 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.97 -4.33 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.23 -4.26 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.53 -4.20 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.87 -4.13 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.25 -4.06 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.68 -3.98 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.14 -3.92 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.65 -3.84 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.53 -3.43 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.08 -3.40 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.41 -3.62 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.08 -3.54 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.79 -3.46 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.54 -3.39 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.33 -3.31 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.15 -3.23 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.02 -3.15 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.92 -3.18 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 25.97 -2.99 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.99 -2.88 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.96 -2.86 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 23.02 -2.78 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 21.97 -2.84 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 20.26 -2.69 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 19.13 -2.09 43 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 17.57 -2.04 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.85 -1.99 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.80 -1.89 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.57 -1.66 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.07 -1.99 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.05 -1.67 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 63.29 -4.59 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 61.48 -4.54 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 59.71 -4.49 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 57.97 -4.44 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 56.27 -4.39 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.61 -4.33 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.98 -4.28 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.39 -4.22 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 49.84 -4.16 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.32 -4.10 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 46.83 -4.05 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.39 -3.98 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.98 -3.92 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.60 -3.87 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.26 -3.80 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.96 -3.74 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.69 -3.67 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.45 -3.61 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 36.25 -3.55 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.08 -3.48 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.41 -2.95 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.30 -2.89 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 32.22 -3.14 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.17 -3.08 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 29.83 -3.34 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 28.84 -3.26 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 27.90 -3.18 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 27.02 -3.08 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 25.27 -2.99 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.00 -2.46 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.35 -2.45 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.01 -2.24 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.03 -2.76 42 0 0 0
TOTAL CALL 730 10,534 +34
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.10 +0.05 42 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.17 +0.08 42 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.27 +0.13 42 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.43 +0.21 42 0 48 0
30JUL26 167.50 P 0.82 0.82 0.82 0.65 +0.30 42 15 110 -1
30JUL26 170.00 P 1.14 1.14 1.14 0.99 +0.46 42 15 71 +7
30JUL26 172.50 P 1.20 1.64 1.20 1.41 +0.61 42 49 90 +39
30JUL26 175.00 P 0.00 0.00 0.00 1.92 +0.76 42 0 58 0
30JUL26 177.50 P 0.00 0.00 0.00 2.56 +0.94 42 0 222 0
30JUL26 180.00 P 2.49 2.49 2.49 3.37 +1.17 42 15 153 0
30JUL26 182.50 P 0.00 0.00 0.00 4.35 +1.46 42 0 372 0
30JUL26 185.00 P 0.00 0.00 0.00 5.54 +1.82 42 0 241 0
30JUL26 187.50 P 5.69 6.74 5.69 6.94 +2.23 42 58 164 0
30JUL26 190.00 P 6.68 7.13 6.63 8.37 +2.61 42 75 102 +75
30JUL26 192.50 P 0.00 0.00 0.00 10.00 +2.74 42 0 122 0
30JUL26 195.00 P 0.00 0.00 0.00 11.77 +2.95 42 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 13.69 +3.52 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 15.73 +3.80 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 20.07 +4.27 42 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 24.70 +4.64 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 29.50 +4.89 42 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 34.42 +5.05 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.40 +4.39 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.40 +4.87 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 49.40 +4.86 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 54.40 +5.20 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.09 +0.04 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.18 +0.06 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.26 +0.10 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.35 +0.12 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.47 +0.16 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.63 +0.22 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.81 +0.27 44 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 1.06 +0.34 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 1.32 +0.41 44 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 1.68 +0.51 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 2.06 +0.60 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 2.60 +0.77 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 3.16 +0.93 44 0 56 0
28AUG26 167.50 P 0.00 0.00 0.00 3.71 +0.96 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 4.37 +1.16 43 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 5.15 +1.20 43 0 42 0
28AUG26 175.00 P 6.13 6.13 6.13 6.00 +1.41 43 33 50 +18
28AUG26 177.50 P 7.09 7.09 7.09 6.97 +1.71 43 15 114 +15
28AUG26 180.00 P 8.16 8.30 8.16 8.02 +1.93 43 65 72 +65
28AUG26 182.50 P 9.33 9.33 9.33 9.17 +2.10 43 30 28 +10
28AUG26 185.00 P 10.59 10.59 10.50 10.43 +2.32 43 35 20 -10
28AUG26 187.50 P 11.95 11.95 11.85 11.76 +2.50 43 22 116 +22
28AUG26 190.00 P 13.47 13.47 13.47 13.20 +2.67 44 90 165 +90
28AUG26 192.50 P 15.03 15.03 15.03 14.74 +2.76 44 60 77 +60
28AUG26 195.00 P 0.00 0.00 0.00 16.37 +2.86 44 0 36 0
28AUG26 197.50 P 0.00 0.00 0.00 17.93 +2.88 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 19.71 +3.04 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 23.40 +3.55 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 27.33 +3.84 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 31.50 +4.12 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 35.88 +4.35 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 40.53 +3.72 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.45 +0.13 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.57 +0.17 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.73 +0.20 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.91 +0.26 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.13 +0.29 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.40 +0.38 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.67 +0.40 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.05 +0.51 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 2.42 +0.56 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 2.90 +0.67 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 3.40 +0.78 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 3.96 +0.84 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 4.61 +0.99 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 5.27 +1.05 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 6.07 +1.20 42 0 30 0
29SEP26 170.00 P 7.15 7.27 6.83 6.89 +1.36 42 106 1,264 -51
29SEP26 172.50 P 7.54 7.54 7.54 7.86 +1.42 42 6 30 0
29SEP26 175.00 P 6.73 6.73 6.73 8.68 +1.56 42 17 17 +2
29SEP26 177.50 P 7.58 7.72 7.58 9.81 +1.78 42 23 436 +6
29SEP26 180.00 P 8.53 8.67 8.53 10.94 +1.92 42 26 486 +9
29SEP26 182.50 P 9.58 9.58 9.58 12.18 +2.10 42 17 66 +9
29SEP26 185.00 P 10.70 10.70 10.70 13.47 +2.25 42 17 37 0
29SEP26 187.50 P 0.00 0.00 0.00 14.84 +2.42 42 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 16.18 +2.46 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 17.59 +2.51 42 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 19.17 +2.66 42 0 12 0
29SEP26 197.50 P 0.00 0.00 0.00 20.77 +2.37 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 22.39 +2.97 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 25.93 +3.29 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 29.63 +3.49 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 33.50 +2.93 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.54 +3.00 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.90 +4.15 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.89 +3.25 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.36 +3.29 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.12 +3.69 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.48 +3.35 35 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.81 +4.32 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.63 +4.55 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.51 +4.72 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.44 +4.06 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.75 +0.52 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.22 +0.61 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 3.73 +0.73 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 4.24 +0.73 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 4.90 +0.88 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 5.57 +0.99 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 6.26 +1.02 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 7.09 +1.18 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 7.94 +1.30 42 0 0 0
29OCT26 170.00 P 8.96 8.96 8.96 8.84 +1.37 42 15 15 +15
29OCT26 172.50 P 0.00 0.00 0.00 9.80 +1.45 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 10.83 +1.68 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 11.94 +1.82 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 13.11 +1.94 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 14.35 +2.07 42 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 15.66 +2.21 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 17.03 +2.34 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 18.53 +2.53 42 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 20.25 +2.89 43 0 26 0
29OCT26 195.00 P 0.00 0.00 0.00 21.29 +2.51 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 22.90 +2.64 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 24.52 +2.87 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 27.80 +2.48 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 31.33 +2.53 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 35.14 +2.68 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 39.55 +3.30 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 43.77 +3.39 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.41 +0.41 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.80 +0.51 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.19 +0.51 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.63 +0.56 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.15 +0.69 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 4.67 +0.72 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.20 +0.72 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.88 +0.88 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.56 +0.97 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 7.24 +0.98 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 8.02 +1.08 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.87 +1.25 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 9.72 +1.40 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 10.58 +1.29 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 11.60 +1.65 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.51 +1.70 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 13.56 +1.87 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 14.68 +1.69 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.84 +1.78 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.06 +1.88 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 18.33 +1.98 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.66 +2.09 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 21.03 +2.18 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 22.46 +2.29 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 23.92 +2.38 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.11 +2.14 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 26.85 +2.48 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.47 +2.49 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.80 +3.04 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.30 +3.22 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.95 +3.40 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.40 +3.32 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 46.32 +3.54 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.02 +3.38 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.42 +2.93 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.74 +3.40 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 63.00 +4.08 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.37 +4.20 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.84 +4.37 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.33 +4.41 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.93 +4.52 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.49 +0.62 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.02 +0.69 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.56 +0.69 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.11 +0.71 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 6.81 +0.87 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.50 +0.94 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.19 +0.94 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 9.01 +1.05 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 9.76 +1.12 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.63 +1.24 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.50 +1.24 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 12.38 +1.28 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 13.36 +1.36 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 14.42 +1.55 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 15.48 +1.59 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.43 +1.48 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.55 +1.81 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 18.71 +1.72 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 19.92 +1.81 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.17 +1.89 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 22.46 +1.97 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 23.80 +2.05 42 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 25.18 +2.14 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 26.61 +2.23 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 28.03 +2.27 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 29.17 +2.00 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 30.71 +2.37 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 32.03 +2.39 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 35.19 +2.03 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 39.33 +2.80 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.76 +2.87 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.41 +3.51 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.09 +3.27 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 53.83 +3.34 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.80 +3.61 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.80 +3.68 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.57 +0.58 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.22 +0.68 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 7.93 +0.59 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.63 +0.56 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.34 +0.80 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.07 +0.66 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 10.96 +1.00 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.99 +1.22 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.72 +1.07 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 13.61 +1.08 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.53 +1.11 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 15.60 +1.29 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.68 +1.40 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 17.75 +1.40 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.36 +0.93 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 19.58 +1.07 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 20.77 +1.50 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 21.96 +1.52 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 23.20 +1.48 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.48 +1.55 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.79 +1.61 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.14 +1.68 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 28.49 +1.71 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.94 +1.81 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.67 +2.15 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.16 +2.21 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 34.69 +2.28 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 36.25 +2.35 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 39.28 +2.30 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 42.94 +2.76 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 46.29 +3.01 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 49.75 +2.74 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 53.43 +3.04 42 0 0 0
TOTAL PUT 804 13,199 +380
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$ 6.540
30JUL26 4.50 C 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.75 +0.06 77 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.56 +0.05 32 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.35 +0.03 33 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 45 0
30JUL26 6.75 C 0.13 0.13 0.13 0.10 +0.01 36 30 498 -16
30JUL26 7.00 C 0.07 0.07 0.07 0.05 +0.01 39 15 518 0
30JUL26 7.25 C 0.04 0.04 0.04 0.02 0.00 39 30 291 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 71 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.06 +0.05 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.96 +0.05 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.86 +0.05 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.76 +0.05 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.66 +0.05 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.31 +0.05 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.06 +0.04 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.45 +0.04 30 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 +0.06 32 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.21 +0.04 32 0 16 0
28AUG26 7.00 C 0.17 0.17 0.17 0.13 +0.03 32 30 259 -30
28AUG26 7.25 C 0.11 0.11 0.10 0.08 +0.02 33 378 734 -310
28AUG26 7.50 C 0.08 0.08 0.08 0.05 +0.02 34 431 431 +354
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 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 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 2.07 +0.06 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 +0.05 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 +0.05 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.05 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.04 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.02 28 0 31 0
29SEP26 6.75 C 0.31 0.31 0.30 0.28 +0.04 30 60 60 +60
29SEP26 7.00 C 0.23 0.23 0.22 0.19 +0.02 29 90 126 +90
29SEP26 7.25 C 0.16 0.16 0.16 0.13 +0.02 30 35 400 0
29SEP26 7.50 C 0.12 0.12 0.12 0.08 +0.01 29 25 61 +7
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 67 0
29SEP26 8.00 C 0.05 0.05 0.05 0.04 +0.01 31 30 109 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 34 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 39 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 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 55 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 2.08 +0.05 29 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.99 +0.06 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.89 +0.06 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.69 +0.05 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.60 +0.06 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.37 +0.06 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.75 +0.06 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 2.12 +0.07 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 +0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 +0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 +0.06 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.05 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.03 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.03 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.02 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 30 0
30DEC26 7.50 C 0.25 0.25 0.25 0.20 +0.01 27 20 123 +20
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 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 2.18 +0.06 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.09 +0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 +0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 +0.07 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 +0.07 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.05 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 +0.04 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.05 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.02 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 27 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 25 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 2.22 +0.05 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.13 +0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.04 +0.05 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 +0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.78 +0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 +0.04 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.03 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 20 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 +0.02 27 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 32 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.01 27 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 57 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 1,174 7,826 +205
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30JUL26 6.00 P 0.03 0.03 0.03 0.03 +0.01 40 30 277 -30
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 214 0
30JUL26 6.50 P 0.14 0.14 0.14 0.16 -0.02 37 120 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 -0.04 35 0 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.04 40 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.73 -0.05 41 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.97 -0.05 45 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.22 -0.04 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 -0.04 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.72 -0.04 69 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.97 -0.04 76 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.22 -0.04 83 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.47 -0.04 89 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.72 -0.04 95 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.97 -0.04 102 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.22 -0.04 107 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.47 -0.04 113 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.97 -0.04 124 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.47 -0.04 134 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 0.00 32 0 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.39 -0.02 31 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.79 -0.03 36 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 -0.04 37 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.24 -0.04 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 -0.05 37 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.72 -0.04 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.97 -0.04 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.22 -0.04 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.47 -0.04 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.72 -0.04 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.97 -0.04 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.22 -0.04 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.47 -0.04 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.97 -0.04 74 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.47 -0.04 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 0.00 31 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 30 0 38 0
29SEP26 6.00 P 0.11 0.11 0.11 0.12 -0.01 29 30 44 +17
29SEP26 6.25 P 0.00 0.00 0.00 0.20 0.00 29 0 149 0
29SEP26 6.50 P 0.28 0.28 0.28 0.32 -0.01 30 60 382 +21
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.02 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.02 31 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 -0.04 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.04 32 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.04 32 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.04 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.04 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.04 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 -0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 -0.04 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 -0.04 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 -0.04 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 -0.04 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.04 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 -0.04 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.04 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 0.00 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.73 -0.04 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.97 -0.04 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.22 - 35 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.03 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.05 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.03 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.03 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.04 28 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.04 28 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 -0.05 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.06 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 -0.06 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 -0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 -0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 -0.04 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 -0.04 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 -0.04 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 -0.04 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 -0.04 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 43 0
30MAR27 6.25 P 0.35 0.35 0.35 0.40 -0.01 27 2 7 -2
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 -0.03 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 -0.04 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 -0.05 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 -0.05 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 -0.05 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 -0.06 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.05 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 -0.06 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.72 -0.04 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 -0.04 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 -0.04 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 -0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.97 -0.04 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.47 -0.04 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.02 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.01 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.02 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 -0.02 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 -0.04 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.61 -0.03 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 -0.03 23 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 -0.05 22 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.23 -0.03 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 -0.03 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.67 -0.05 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
TOTAL PUT 242 12,713 +6
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$ 88.700
17JUL26 60.00 C 0.00 0.00 0.00 28.70 -2.26 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 26.20 -2.26 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 23.70 -2.27 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 21.20 -2.27 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 18.70 -2.27 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 16.20 -2.27 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 13.70 -2.27 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 11.20 -2.27 0 0 0 0
17JUL26 80.00 C 8.35 8.35 8.35 8.70 -2.28 0 1 0 -278
17JUL26 82.50 C 7.00 7.00 6.20 6.20 -2.30 0 19 0 -262
17JUL26 85.00 C 5.18 5.18 2.34 3.70 -2.30 0 431 0 -503
17JUL26 87.50 C 2.93 2.93 0.34 1.20 -2.41 0 391 0 -378
17JUL26 90.00 C 1.60 1.60 0.01 0.00 -1.54 0 1,816 1,435 +1,029
17JUL26 92.50 C 0.40 0.40 0.03 0.00 -0.44 0 40 744 -5
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 282 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 26.24 -2.25 86 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 23.74 -2.25 74 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 21.24 -2.25 62 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 18.74 -2.26 46 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 16.24 -2.26 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 13.74 -2.23 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 11.26 -2.25 41 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 8.81 -2.24 41 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 6.48 -2.19 41 0 114 0
24JUL26 85.00 C 4.03 4.56 3.51 4.26 -2.21 37 233 109 +75
24JUL26 87.50 C 3.50 3.50 2.09 2.60 -1.90 39 187 243 +98
24JUL26 90.00 C 1.83 1.83 1.14 1.42 -1.51 40 283 207 +131
24JUL26 92.50 C 1.55 1.55 0.61 0.72 -1.06 41 49 183 +3
24JUL26 95.00 C 0.42 0.43 0.33 0.30 -0.67 41 18 184 +15
24JUL26 97.50 C 0.32 0.32 0.16 0.11 -0.37 41 39 207 +8
24JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.18 41 0 80 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.08 41 0 1 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 43 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 64 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 38.75 -2.26 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.26 -2.41 92 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.76 -2.25 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.26 -2.26 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.82 -2.20 92 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.33 -2.19 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.83 -2.19 76 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 21.27 -2.26 0 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 18.75 -2.28 0 0 430 0
30JUL26 72.50 C 0.00 0.00 0.00 16.42 -2.12 60 0 416 0
30JUL26 75.00 C 0.00 0.00 0.00 13.82 -2.24 42 0 705 0
30JUL26 77.50 C 0.00 0.00 0.00 11.40 -2.21 42 0 1,092 0
30JUL26 80.00 C 10.00 10.00 8.00 9.08 -2.16 42 25 1,204 -22
30JUL26 82.50 C 6.97 6.97 6.50 6.94 -2.04 42 8 1,998 -2
30JUL26 85.00 C 4.53 4.66 4.25 4.90 -2.01 39 67 3,464 +34
30JUL26 87.50 C 4.46 4.50 2.75 3.39 -1.80 40 641 3,097 -48
30JUL26 90.00 C 3.30 3.30 1.82 2.21 -1.38 41 222 2,587 +15
30JUL26 92.50 C 1.95 1.95 1.07 1.35 -1.09 41 161 1,572 +47
30JUL26 95.00 C 1.69 1.69 0.66 0.79 -0.78 41 388 1,514 -59
30JUL26 97.50 C 0.64 0.64 0.43 0.45 -0.51 42 110 2,271 -49
30JUL26 100.00 C 0.59 0.71 0.29 0.23 -0.32 42 103 2,049 +40
30JUL26 102.50 C 0.20 0.22 0.17 0.11 -0.19 42 240 1,983 +30
30JUL26 105.00 C 0.12 0.14 0.12 0.05 -0.11 42 6 944 -6
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 940 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1,171 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 555 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 38.99 -2.13 81 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.50 -2.17 75 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.00 -2.14 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.54 -2.11 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.99 -2.12 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.33 -2.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.21 -1.81 55 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 21.76 -1.99 51 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 19.35 -1.71 48 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 16.51 -2.25 29 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 14.55 -1.88 40 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.16 -1.95 36 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 10.36 -2.08 39 0 2,051 0
28AUG26 82.50 C 0.00 0.00 0.00 8.55 -1.94 39 0 2,187 0
28AUG26 85.00 C 7.37 7.37 6.30 6.91 -1.79 39 214 1,199 +6
28AUG26 87.50 C 6.43 6.43 5.05 5.51 -1.43 39 211 1,329 -107
28AUG26 90.00 C 5.24 5.24 3.95 4.34 -1.33 39 234 2,127 +16
28AUG26 92.50 C 4.20 4.20 3.10 3.36 -1.14 40 143 2,081 -41
28AUG26 95.00 C 2.92 2.92 2.62 2.62 -1.01 40 294 1,760 +161
28AUG26 97.50 C 2.58 2.58 1.94 2.05 -0.74 41 113 875 +11
28AUG26 100.00 C 2.18 2.18 1.49 1.52 -0.60 41 382 1,811 +60
28AUG26 102.50 C 1.33 1.33 1.17 1.11 -0.47 41 22 2,865 +2
28AUG26 105.00 C 1.42 1.42 0.89 0.79 -0.37 41 78 574 -5
28AUG26 107.50 C 0.77 0.79 0.76 0.56 -0.29 41 7 270 +7
28AUG26 110.00 C 0.66 0.70 0.64 0.39 -0.22 41 22 569 +15
28AUG26 112.50 C 0.00 0.00 0.00 0.27 -0.16 41 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 224 0
28AUG26 117.50 C 0.00 0.00 0.00 0.13 -0.08 41 0 777 0
28AUG26 120.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 315 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 118 0
28AUG26 125.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 243 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 436 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 39.03 -2.09 51 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 36.63 -2.08 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.19 -2.07 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.76 -2.07 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.34 -2.12 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.95 -2.05 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.56 -1.98 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.25 -2.29 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 19.97 -1.93 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 17.54 -1.93 40 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 15.53 -2.12 40 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.60 -1.77 40 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.81 -1.82 40 0 1,019 0
29SEP26 82.50 C 9.68 9.68 9.65 9.92 -1.83 39 59 1,862 +19
29SEP26 85.00 C 8.19 8.59 7.94 8.54 -1.75 39 181 2,650 +22
29SEP26 87.50 C 6.81 7.25 6.72 7.20 -1.60 39 70 1,732 -44
29SEP26 90.00 C 5.89 6.00 5.70 6.03 -1.49 40 150 2,205 +7
29SEP26 92.50 C 5.96 5.96 4.75 4.99 -1.34 40 119 1,502 +41
29SEP26 95.00 C 5.17 5.17 4.15 4.19 -1.05 40 174 8,537 -49
29SEP26 97.50 C 3.69 3.69 3.40 3.46 -1.04 40 222 3,192 +45
29SEP26 100.00 C 3.42 3.42 2.75 2.90 -0.87 41 162 4,737 -70
29SEP26 102.50 C 2.54 2.54 2.32 2.34 -0.76 41 135 2,315 +50
29SEP26 105.00 C 2.38 2.38 1.94 1.88 -0.65 41 92 7,906 -15
29SEP26 107.50 C 1.65 1.82 1.65 1.50 -0.55 41 8 3,467 -8
29SEP26 110.00 C 0.00 0.00 0.00 1.19 -0.46 41 0 1,202 0
29SEP26 112.50 C 0.00 0.00 0.00 0.93 -0.39 41 0 2,237 0
29SEP26 115.00 C 1.06 1.06 1.04 0.73 -0.33 41 31 2,024 +31
29SEP26 117.50 C 1.10 1.10 0.90 0.57 -0.27 41 31 596 +30
29SEP26 120.00 C 0.00 0.00 0.00 0.44 -0.22 41 0 2,179 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 -0.18 41 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 -0.15 41 0 464 0
29SEP26 127.50 C 0.52 0.55 0.52 0.20 -0.12 41 16 1,451 +8
29SEP26 130.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 1,949 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 39.33 -2.01 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.88 -2.47 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.51 -2.42 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.12 -2.22 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.74 -2.37 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.39 -2.29 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.09 -2.03 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.85 -1.97 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 20.72 -2.11 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.40 -2.19 41 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 16.61 -2.02 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.61 -2.23 40 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 12.92 -1.94 40 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 11.22 -1.76 40 0 715 0
29OCT26 85.00 C 0.00 0.00 0.00 9.77 -1.73 39 0 768 0
29OCT26 87.50 C 0.00 0.00 0.00 8.46 -1.62 39 0 221 0
29OCT26 90.00 C 7.47 7.47 7.17 7.30 -1.48 40 31 1,106 -8
29OCT26 92.50 C 5.99 6.19 5.99 6.23 -1.39 39 32 204 +30
29OCT26 95.00 C 5.19 5.34 5.19 5.34 -1.11 40 32 224 +32
29OCT26 97.50 C 4.58 4.58 4.58 4.59 -1.13 40 1 214 +1
29OCT26 100.00 C 3.98 3.98 3.98 4.00 -0.95 41 1 111 +1
29OCT26 102.50 C 3.39 3.39 3.39 3.39 -0.86 41 30 45 +30
29OCT26 105.00 C 0.00 0.00 0.00 2.90 -0.71 41 0 136 0
29OCT26 107.50 C 0.00 0.00 0.00 2.43 -0.62 41 0 269 0
29OCT26 110.00 C 2.21 2.21 2.21 2.03 -0.54 41 30 72 +30
29OCT26 112.50 C 1.87 1.87 1.87 1.69 - 41 30 30 -
30DEC26 50.00 C 0.00 0.00 0.00 39.91 -2.30 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.50 -2.37 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.17 -2.30 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.85 -2.28 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.58 -2.54 46 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 28.35 -2.17 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.26 -2.09 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.94 -2.15 42 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.10 -1.99 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.16 -1.74 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.31 -1.68 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.57 -1.75 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 14.78 -1.72 40 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 13.26 -1.80 40 0 223 0
30DEC26 85.00 C 11.92 11.92 11.92 11.88 -1.72 40 30 1,172 0
30DEC26 87.50 C 10.66 10.66 10.58 10.64 -1.60 40 31 870 -30
30DEC26 90.00 C 0.00 0.00 0.00 9.48 -1.51 40 0 2,354 0
30DEC26 92.50 C 8.43 8.43 8.43 8.45 -1.44 40 30 2,432 -30
30DEC26 95.00 C 7.81 7.81 7.81 7.53 -1.33 40 1 4,206 -1
30DEC26 97.50 C 6.74 6.74 6.45 6.71 -1.18 40 32 810 +30
30DEC26 100.00 C 6.26 6.26 5.72 5.98 -1.04 40 97 3,192 -13
30DEC26 102.50 C 5.35 5.35 5.35 5.32 -0.98 40 30 665 +30
30DEC26 105.00 C 4.77 4.77 4.77 4.73 -0.90 40 30 2,388 +30
30DEC26 107.50 C 0.00 0.00 0.00 4.16 -0.82 40 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 3.65 -0.75 40 0 3,180 0
30DEC26 112.50 C 0.00 0.00 0.00 3.19 -0.68 40 0 372 0
30DEC26 115.00 C 3.02 3.02 3.02 2.79 -0.62 40 1 302 0
30DEC26 117.50 C 0.00 0.00 0.00 2.43 -0.56 40 0 399 0
30DEC26 120.00 C 2.46 2.46 2.46 2.12 -0.51 40 8 871 -8
30DEC26 122.50 C 2.25 2.25 2.25 1.84 -0.46 40 30 380 +30
30DEC26 125.00 C 0.00 0.00 0.00 1.60 -0.41 40 0 708 0
30DEC26 127.50 C 0.00 0.00 0.00 1.39 -0.37 40 0 1,240 0
30DEC26 130.00 C 1.63 1.63 1.63 1.20 -0.33 40 30 5,241 +30
30DEC26 132.50 C 1.43 1.43 1.43 1.04 -0.30 40 30 798 +10
30DEC26 135.00 C 0.00 0.00 0.00 0.90 -0.26 40 0 473 0
30DEC26 137.50 C 0.00 0.00 0.00 0.78 -0.23 40 0 203 0
30DEC26 140.00 C 0.00 0.00 0.00 0.67 -0.21 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.58 -0.18 40 0 242 0
30DEC26 145.00 C 0.00 0.00 0.00 0.50 -0.16 40 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.43 -0.15 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.37 -0.13 40 0 184 0
30DEC26 152.50 C 0.76 0.76 0.76 0.32 -0.11 40 30 480 +30
30DEC26 155.00 C 0.70 0.70 0.70 0.27 -0.10 40 30 815 +30
30MAR27 50.00 C 0.00 0.00 0.00 40.80 -2.45 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 38.50 -2.28 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.16 -2.52 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.95 -2.31 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.74 -2.20 44 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 29.67 -2.20 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.69 -2.06 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.67 -1.89 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.84 -1.81 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 22.03 -1.98 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.33 -2.13 41 0 752 0
30MAR27 77.50 C 0.00 0.00 0.00 18.70 -1.92 40 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.00 -2.06 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.56 -1.84 39 0 104 0
30MAR27 85.00 C 13.80 13.80 13.80 14.31 -1.68 39 2 153 +2
30MAR27 87.50 C 0.00 0.00 0.00 13.09 -1.81 39 0 1,362 0
30MAR27 90.00 C 0.00 0.00 0.00 11.97 -1.51 39 0 2,027 0
30MAR27 92.50 C 0.00 0.00 0.00 10.93 -1.49 39 0 401 0
30MAR27 95.00 C 0.00 0.00 0.00 9.99 -1.36 39 0 144 0
30MAR27 97.50 C 0.00 0.00 0.00 9.13 -1.45 39 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 8.34 -1.32 40 0 1,059 0
30MAR27 102.50 C 0.00 0.00 0.00 7.63 -1.11 40 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 6.97 -1.05 40 0 529 0
30MAR27 107.50 C 0.00 0.00 0.00 6.39 -0.93 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.84 -0.82 40 0 1,104 0
30MAR27 112.50 C 0.00 0.00 0.00 5.29 -0.76 40 0 375 0
30MAR27 115.00 C 0.00 0.00 0.00 4.79 -0.71 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.34 -0.65 40 0 123 0
30MAR27 120.00 C 0.00 0.00 0.00 3.81 -0.72 40 0 298 0
30MAR27 122.50 C 0.00 0.00 0.00 3.44 -0.54 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 3.11 -0.50 40 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.80 -0.47 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.53 -0.52 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 2.28 -0.48 40 0 44 0
30MAR27 135.00 C 2.63 2.63 2.59 2.06 -0.36 40 180 409 +163
30MAR27 137.50 C 0.00 0.00 0.00 1.85 -0.34 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 1.67 -0.31 40 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.50 -0.29 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.36 -0.25 40 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.22 -0.24 40 0 65 0
30MAR27 150.00 C 1.69 1.69 1.69 1.10 -0.25 40 30 66 0
30MAR27 152.50 C 0.00 0.00 0.00 0.99 -0.23 40 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.89 -0.18 40 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 41.42 -2.08 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.25 -2.02 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.09 -1.99 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.98 -1.78 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.96 -2.06 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 30.99 -2.06 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 29.05 -1.91 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 27.17 -2.05 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.36 -1.91 42 0 54 0
29JUN27 72.50 C 0.00 0.00 0.00 23.69 -1.83 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 22.07 -1.76 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.47 -1.88 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 19.02 -1.69 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.58 -1.80 40 0 21 0
29JUN27 85.00 C 16.11 16.11 16.11 16.14 -1.92 39 3 103 0
29JUN27 87.50 C 0.00 0.00 0.00 15.14 -1.65 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 14.05 -1.57 40 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 13.03 -1.50 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 12.09 -1.41 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 11.22 -1.25 40 0 81 0
29JUN27 100.00 C 10.61 10.61 10.40 10.41 -1.20 40 16 171 +16
29JUN27 102.50 C 0.00 0.00 0.00 9.61 -1.14 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 8.92 -0.97 40 0 62 0
29JUN27 107.50 C 0.00 0.00 0.00 8.24 -0.96 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 7.55 -0.97 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 6.99 -0.84 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.46 -0.79 40 0 27 0
29JUN27 117.50 C 0.00 0.00 0.00 5.93 -0.79 40 0 53 0
29JUN27 120.00 C 5.85 5.90 4.68 5.28 -0.91 39 68 118 +42
TOTAL CALL 9,574 184,393 +582
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 75.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 117 0
17JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
17JUL26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 13 278 0
17JUL26 82.50 P 0.03 0.03 0.03 0.00 -0.01 0 8 400 0
17JUL26 85.00 P 0.03 0.04 0.03 0.00 -0.01 0 6 134 -1
17JUL26 87.50 P 0.08 0.51 0.04 0.00 -0.11 0 682 264 +53
17JUL26 90.00 P 0.80 2.71 0.67 1.30 +0.65 0 544 0 -178
17JUL26 92.50 P 2.84 4.95 2.84 3.80 +1.77 0 379 0 -121
17JUL26 95.00 P 4.87 4.87 4.87 6.30 +2.06 0 5 0 -30
17JUL26 97.50 P 0.00 0.00 0.00 8.80 +2.22 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 11.30 +2.25 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 13.80 +2.25 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 16.30 +2.25 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 18.80 +2.25 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 21.30 +2.25 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 23.80 - 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 66 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
24JUL26 77.50 P 0.10 0.10 0.10 0.02 0.00 43 30 30 +19
24JUL26 80.00 P 0.20 0.22 0.18 0.07 +0.01 41 9 48 +1
24JUL26 82.50 P 0.40 0.50 0.33 0.24 +0.07 41 67 79 -1
24JUL26 85.00 P 0.50 1.15 0.50 0.66 +0.21 41 181 236 -5
24JUL26 87.50 P 0.95 2.16 0.95 1.48 +0.53 41 68 152 -5
24JUL26 90.00 P 2.12 3.39 2.12 2.80 +0.93 42 161 200 +44
24JUL26 92.50 P 4.92 5.40 4.55 4.59 +1.34 44 179 77 -43
24JUL26 95.00 P 0.00 0.00 0.00 6.75 +1.72 48 0 127 0
24JUL26 97.50 P 0.00 0.00 0.00 8.87 +1.76 40 0 1 0
24JUL26 100.00 P 0.00 0.00 0.00 11.31 +1.93 40 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 13.80 +2.20 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 16.59 +2.53 81 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 19.02 +2.06 86 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 21.52 +2.23 93 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 24.09 - 106 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 91 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 854 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 497 0
30JUL26 62.50 P 0.04 0.04 0.03 0.01 0.00 68 7 850 0
30JUL26 65.00 P 0.05 0.05 0.04 0.01 0.00 61 3 535 0
30JUL26 67.50 P 0.05 0.05 0.05 0.01 0.00 55 2 415 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,051 0
30JUL26 72.50 P 0.10 0.13 0.10 0.02 +0.01 45 38 3,798 -12
30JUL26 75.00 P 0.17 0.19 0.14 0.04 +0.01 42 117 1,653 -20
30JUL26 77.50 P 0.25 0.32 0.23 0.12 +0.04 42 45 2,148 +1
30JUL26 80.00 P 0.28 0.56 0.27 0.31 +0.11 42 1,082 2,705 +71
30JUL26 82.50 P 0.48 0.98 0.48 0.68 +0.23 42 760 2,382 +231
30JUL26 85.00 P 1.14 1.74 1.14 1.31 +0.44 42 477 3,648 +246
30JUL26 87.50 P 1.67 2.85 1.67 2.27 +0.72 43 87 6,917 +33
30JUL26 90.00 P 2.50 4.18 2.50 3.59 +1.03 43 222 1,041 -49
30JUL26 92.50 P 5.00 5.75 4.97 5.27 +1.29 44 114 901 -41
30JUL26 95.00 P 0.00 0.00 0.00 7.16 +1.59 45 0 1,290 0
30JUL26 97.50 P 0.00 0.00 0.00 9.43 +1.91 49 0 1,806 0
30JUL26 100.00 P 9.50 9.50 9.50 11.46 +1.80 42 4 1,507 0
30JUL26 102.50 P 0.00 0.00 0.00 13.85 +1.90 42 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 16.59 +2.03 61 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 19.16 +2.09 70 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.52 +1.90 70 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 24.19 +2.12 83 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.67 +2.06 88 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 29.17 +2.01 94 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 31.67 +2.62 100 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 34.17 +2.48 105 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 36.67 +2.62 110 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 39.17 +2.62 114 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 41.67 +2.62 119 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 44.24 +2.69 128 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 46.74 +2.22 132 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 49.17 +2.62 133 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 51.67 +2.62 137 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 54.17 +2.62 141 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 56.76 +2.41 150 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 59.19 +2.27 151 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 61.69 +2.03 155 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 64.19 +2.07 159 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 66.69 +2.64 162 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 395 0
28AUG26 65.00 P 0.24 0.24 0.20 0.05 +0.02 41 4 410 -3
28AUG26 67.50 P 0.23 0.30 0.23 0.10 +0.04 41 60 5,422 0
28AUG26 70.00 P 0.30 0.41 0.30 0.19 +0.06 41 41 583 +29
28AUG26 72.50 P 0.42 0.63 0.42 0.36 +0.12 41 90 1,360 -2
28AUG26 75.00 P 0.57 0.91 0.55 0.61 +0.18 41 232 2,335 +65
28AUG26 77.50 P 0.88 1.33 0.88 1.00 +0.28 41 376 2,468 +152
28AUG26 80.00 P 1.60 1.83 1.60 1.55 +0.40 41 96 3,984 0
28AUG26 82.50 P 2.26 2.49 2.26 2.27 +0.55 41 504 7,306 +266
28AUG26 85.00 P 2.58 3.50 2.58 3.19 +0.77 41 24 2,726 -4
28AUG26 87.50 P 4.30 4.86 4.01 4.32 +0.99 42 459 2,290 +243
28AUG26 90.00 P 6.07 6.27 5.28 5.66 +1.18 42 529 1,920 +204
28AUG26 92.50 P 6.85 6.85 6.85 7.19 +1.40 42 30 1,670 +30
28AUG26 95.00 P 0.00 0.00 0.00 8.93 +1.59 43 0 942 0
28AUG26 97.50 P 0.00 0.00 0.00 10.84 +1.71 44 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 12.88 +1.85 45 0 1,850 0
28AUG26 102.50 P 0.00 0.00 0.00 15.06 +2.01 46 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 17.27 +2.06 47 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 19.69 +2.27 50 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 21.63 +1.92 44 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 24.19 +2.01 49 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 26.67 +2.04 52 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.17 +2.01 55 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 31.67 +2.23 58 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.17 +2.10 61 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 36.67 +2.44 64 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.17 +2.38 67 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 41.67 +2.52 70 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 44.24 +2.49 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.74 +2.22 78 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.17 +2.62 78 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.67 +2.27 81 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.17 +2.59 83 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.76 +2.41 88 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.19 +2.27 88 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.69 +2.03 91 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.19 +2.07 93 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.69 +2.21 95 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 41 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 216 0
29SEP26 60.00 P 0.35 0.35 0.35 0.08 +0.02 41 1 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.03 40 0 476 0
29SEP26 65.00 P 0.55 0.55 0.54 0.25 +0.06 41 16 486 +16
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.09 41 0 965 0
29SEP26 70.00 P 0.94 0.98 0.90 0.65 +0.13 41 32 1,343 0
29SEP26 72.50 P 1.02 1.35 1.02 0.99 +0.20 41 120 5,664 +90
29SEP26 75.00 P 1.52 1.67 1.52 1.43 +0.26 41 162 2,473 -10
29SEP26 77.50 P 0.00 0.00 0.00 2.01 +0.34 41 0 1,889 0
29SEP26 80.00 P 2.63 3.10 2.63 2.72 +0.43 41 174 4,278 +43
29SEP26 82.50 P 3.58 3.85 3.58 3.58 +0.64 41 82 3,424 +40
29SEP26 85.00 P 3.81 4.90 3.81 4.56 +0.77 41 21 6,029 -3
29SEP26 87.50 P 5.80 6.33 5.80 5.82 +0.97 41 140 3,505 -11
29SEP26 90.00 P 6.81 7.75 6.81 7.10 +1.13 41 157 6,149 +60
29SEP26 92.50 P 8.50 9.33 8.50 8.57 +1.17 41 168 1,826 -30
29SEP26 95.00 P 10.95 10.95 10.95 10.19 +1.24 41 4 14,509 0
29SEP26 97.50 P 0.00 0.00 0.00 12.07 +1.65 42 0 3,029 0
29SEP26 100.00 P 14.50 14.50 14.50 13.63 +1.36 40 10 6,111 -10
29SEP26 102.50 P 0.00 0.00 0.00 15.93 +1.46 43 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 17.98 +1.51 43 0 2,944 0
29SEP26 107.50 P 20.00 20.00 20.00 20.13 +1.93 44 1 2,385 +1
29SEP26 110.00 P 0.00 0.00 0.00 22.34 +2.60 44 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 24.59 +1.63 44 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 27.31 +2.52 50 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 29.24 +2.03 45 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 31.67 +1.88 46 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 34.17 +2.10 49 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 36.67 +2.44 51 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 39.17 +2.36 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.72 +2.57 56 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 44.24 +2.49 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.74 +2.22 61 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 49.17 +2.42 62 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 51.67 +2.27 64 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.17 +2.54 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.76 +2.41 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.19 +2.27 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.69 +2.03 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.19 +2.07 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.69 +2.21 75 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 13 0
29OCT26 52.50 P 0.31 0.31 0.31 0.04 +0.01 41 3 34 +3
29OCT26 55.00 P 0.38 0.38 0.38 0.07 +0.01 41 3 4 +3
29OCT26 57.50 P 0.48 0.48 0.48 0.13 +0.03 41 1 81 +1
29OCT26 60.00 P 0.62 0.62 0.61 0.21 +0.04 41 265 367 +236
29OCT26 62.50 P 0.00 0.00 0.00 0.34 +0.06 41 0 135 0
29OCT26 65.00 P 0.91 0.95 0.91 0.54 +0.11 41 33 274 +33
29OCT26 67.50 P 1.16 1.16 1.16 0.81 +0.16 41 58 393 +58
29OCT26 70.00 P 1.57 1.57 1.57 1.16 +0.22 41 30 543 +30
29OCT26 72.50 P 1.72 1.87 1.72 1.62 +0.30 41 100 375 +40
29OCT26 75.00 P 2.34 2.34 2.32 2.17 +0.35 41 70 301 +70
29OCT26 77.50 P 3.00 3.27 2.95 2.85 +0.43 41 35 245 +30
29OCT26 80.00 P 3.15 4.06 3.15 3.69 +0.61 41 63 542 +1
29OCT26 82.50 P 4.87 4.87 4.86 4.59 +0.69 41 60 1,123 -30
29OCT26 85.00 P 4.81 6.00 4.81 5.68 +0.94 41 74 1,104 +11
29OCT26 87.50 P 6.58 7.18 6.58 6.87 +1.04 41 62 1,706 -2
29OCT26 90.00 P 7.39 8.25 7.39 8.25 +1.22 41 32 652 +28
29OCT26 92.50 P 9.42 9.42 9.42 9.62 +1.18 41 60 498 +60
29OCT26 95.00 P 10.89 11.52 10.89 11.21 +1.35 41 240 240 +240
29OCT26 97.50 P 0.00 0.00 0.00 12.96 +1.47 41 0 321 0
29OCT26 100.00 P 13.27 14.76 13.27 14.85 +1.65 42 60 60 +60
29OCT26 102.50 P 0.00 0.00 0.00 16.70 +1.67 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.71 +1.75 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.78 +1.83 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.91 +1.87 43 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.11 - 43 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 846 0
30DEC26 52.50 P 0.63 0.63 0.63 0.17 +0.03 40 30 451 +4
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 401 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.06 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.08 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.88 +0.13 40 0 295 0
30DEC26 65.00 P 1.65 1.65 1.65 1.21 +0.17 40 30 1,692 +30
30DEC26 67.50 P 1.81 1.81 1.81 1.61 +0.19 40 30 608 +30
30DEC26 70.00 P 2.58 2.58 2.58 2.14 +0.27 40 45 9,029 0
30DEC26 72.50 P 3.03 3.03 3.03 2.75 +0.35 40 9 865 +1
30DEC26 75.00 P 3.77 3.77 3.77 3.44 +0.38 40 30 1,137 0
30DEC26 77.50 P 4.49 4.58 4.49 4.29 +0.51 41 37 1,188 +1
30DEC26 80.00 P 5.18 5.18 5.18 5.20 +0.67 41 30 1,716 +30
30DEC26 82.50 P 0.00 0.00 0.00 6.19 +0.77 40 0 1,598 0
30DEC26 85.00 P 0.00 0.00 0.00 7.29 +0.90 40 0 4,403 0
30DEC26 87.50 P 0.00 0.00 0.00 8.51 +0.99 40 0 1,527 0
30DEC26 90.00 P 0.00 0.00 0.00 9.86 +1.06 40 0 3,261 0
30DEC26 92.50 P 0.00 0.00 0.00 11.31 +1.16 40 0 2,820 0
30DEC26 95.00 P 13.27 13.45 13.27 12.86 +1.29 40 40 3,174 +30
30DEC26 97.50 P 14.67 14.67 14.67 14.67 +1.54 41 6 1,162 -6
30DEC26 100.00 P 0.00 0.00 0.00 16.27 +1.46 41 0 1,590 0
30DEC26 102.50 P 0.00 0.00 0.00 18.12 +1.56 41 0 1,167 0
30DEC26 105.00 P 19.83 19.83 19.83 20.09 +1.70 41 30 765 0
30DEC26 107.50 P 0.00 0.00 0.00 22.05 +1.73 41 0 163 0
30DEC26 110.00 P 24.10 24.10 24.10 23.98 +1.57 41 1 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 26.18 +1.80 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.30 +1.74 42 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 30.67 +1.97 43 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 32.83 +1.98 43 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 35.09 +2.06 43 0 120 0
30DEC26 125.00 P 37.30 37.30 37.30 37.35 +1.85 44 1 1 +1
30DEC26 127.50 P 0.00 0.00 0.00 39.74 +1.97 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.08 +2.01 45 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.43 +2.03 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.82 +2.29 45 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.17 +2.32 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.67 +2.27 47 0 0 0
30DEC26 142.50 P 53.99 55.13 53.96 54.19 +2.47 48 371 3,730 +371
30DEC26 145.00 P 0.00 0.00 0.00 56.76 +2.41 50 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.19 +2.27 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.69 +2.03 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.19 +2.07 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.69 +2.21 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 +0.06 40 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 +0.08 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 +0.10 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 +0.15 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 +0.18 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 +0.22 40 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 2.22 +0.30 40 0 1,191 0
30MAR27 67.50 P 0.00 0.00 0.00 2.77 +0.31 40 0 226 0
30MAR27 70.00 P 3.58 3.78 3.58 3.45 +0.42 40 32 6,134 -30
30MAR27 72.50 P 0.00 0.00 0.00 4.16 +0.42 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 5.00 +0.53 40 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 5.86 +0.60 40 0 912 0
30MAR27 80.00 P 0.00 0.00 0.00 6.81 +0.67 40 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 7.87 +0.77 40 0 342 0
30MAR27 85.00 P 9.23 9.23 9.23 9.03 +0.87 39 30 648 0
30MAR27 87.50 P 0.00 0.00 0.00 10.25 +0.93 39 0 1,144 0
30MAR27 90.00 P 11.65 11.68 11.65 11.63 +1.05 39 31 3,000 +1
30MAR27 92.50 P 0.00 0.00 0.00 13.07 +1.13 39 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 14.63 +1.25 40 0 504 0
30MAR27 97.50 P 0.00 0.00 0.00 16.26 +1.26 40 0 460 0
30MAR27 100.00 P 0.00 0.00 0.00 17.99 +1.35 40 0 946 0
30MAR27 102.50 P 0.00 0.00 0.00 19.71 +1.41 40 0 800 0
30MAR27 105.00 P 0.00 0.00 0.00 21.57 +1.46 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.48 +1.22 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 25.45 +1.45 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 27.60 +1.81 41 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 29.42 +1.65 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 31.51 +1.48 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 33.78 +1.66 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.96 +1.48 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.15 +1.88 42 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 40.45 +2.00 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.71 +2.04 42 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 44.98 +2.05 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.38 +2.20 43 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 49.70 +2.01 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.04 +2.04 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 54.28 +2.19 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.76 +2.22 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.19 +2.27 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.69 +2.03 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.19 +2.07 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.69 +2.21 47 0 0 0
29JUN27 50.00 P 1.21 1.23 1.21 0.74 +0.09 40 394 501 +394
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.14 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.32 +0.15 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.20 40 0 101 0
29JUN27 60.00 P 2.56 2.56 2.56 2.18 +0.24 40 1 316 +1
29JUN27 62.50 P 0.00 0.00 0.00 2.72 +0.28 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 3.33 +0.34 40 0 3,116 0
29JUN27 67.50 P 0.00 0.00 0.00 4.04 +0.39 40 0 217 0
29JUN27 70.00 P 0.00 0.00 0.00 4.74 +0.44 40 0 384 0
29JUN27 72.50 P 5.58 5.58 5.58 5.50 +0.49 39 30 564 0
29JUN27 75.00 P 6.43 6.43 6.30 6.30 +0.51 39 50 2,320 +20
29JUN27 77.50 P 0.00 0.00 0.00 7.27 +0.64 39 0 266 0
29JUN27 80.00 P 8.46 8.46 8.35 8.27 +0.67 39 32 335 +32
29JUN27 82.50 P 9.60 9.60 9.60 9.40 +0.78 39 2 274 +2
29JUN27 85.00 P 0.00 0.00 0.00 10.58 +0.80 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 11.86 +0.88 39 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 13.23 +0.96 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 14.67 +1.07 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 16.17 +1.14 38 0 16 0
29JUN27 97.50 P 0.00 0.00 0.00 17.80 +1.22 39 0 54 0
29JUN27 100.00 P 19.90 19.90 19.90 19.48 +1.28 39 10 4 -10
29JUN27 102.50 P 0.00 0.00 0.00 21.09 +1.21 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 22.99 +1.45 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.87 +1.34 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.77 +1.39 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 28.75 +1.46 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 30.71 +1.48 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 32.89 +1.85 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.85 +1.76 40 0 0 0
TOTAL PUT 11,414 250,431 +3,133
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$ 23.980
30JUL26 15.50 C 0.00 0.00 0.00 8.50 +0.37 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.00 +0.53 79 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.50 +0.53 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.00 +0.36 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.50 +0.37 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.00 +0.51 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.51 +0.37 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.99 +0.36 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.54 +0.51 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.07 +0.41 62 0 43 0
30JUL26 21.00 C 4.00 4.00 4.00 3.21 +0.50 66 1 71 +1
30JUL26 22.00 C 2.80 3.10 2.10 2.30 +0.40 57 57 165 +2
30JUL26 23.00 C 2.18 2.30 1.45 1.63 +0.37 59 10 355 +2
30JUL26 24.00 C 1.38 1.59 0.96 1.15 +0.36 63 89 412 +7
30JUL26 25.00 C 0.80 1.20 0.65 0.74 +0.27 63 1,166 586 +78
30JUL26 26.00 C 0.80 0.81 0.45 0.45 +0.19 63 853 361 +29
30JUL26 27.00 C 0.30 0.56 0.30 0.26 +0.13 63 720 220 -14
30JUL26 28.00 C 0.34 0.45 0.21 0.14 +0.07 62 680 404 +101
30JUL26 29.00 C 0.23 0.34 0.19 0.08 +0.05 63 1,133 674 +341
30JUL26 30.00 C 0.18 0.27 0.14 0.04 +0.02 63 773 658 +248
30JUL26 31.00 C 0.09 0.21 0.09 0.02 +0.01 63 541 834 +340
30JUL26 32.00 C 0.06 0.15 0.06 0.01 0.00 64 30 440 +27
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 193 0
30JUL26 34.00 C 0.05 0.05 0.05 0.01 0.00 75 8 139 -8
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 100 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.55 +0.34 58 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.03 +0.26 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.58 +0.38 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.10 +0.46 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.75 +0.56 70 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.13 +0.31 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.58 +0.33 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.25 +0.44 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.73 +0.28 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.52 +0.47 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.63 +0.31 55 0 93 0
28AUG26 22.00 C 0.00 0.00 0.00 3.00 +0.42 57 0 124 0
28AUG26 23.00 C 2.86 2.86 2.86 2.51 +0.53 61 1 138 0
28AUG26 24.00 C 2.20 2.25 1.76 1.97 +0.39 59 21 113 +13
28AUG26 25.00 C 1.80 1.80 1.43 1.55 +0.37 60 72 124 -5
28AUG26 26.00 C 1.44 1.55 1.13 1.19 +0.29 59 76 69 -7
28AUG26 27.00 C 1.19 1.19 0.88 0.91 +0.25 59 49 110 +43
28AUG26 28.00 C 0.95 0.95 0.71 0.68 +0.20 59 298 409 +247
28AUG26 29.00 C 0.80 0.80 0.59 0.50 +0.16 59 144 2,094 +32
28AUG26 30.00 C 0.50 0.65 0.48 0.37 +0.13 59 320 271 -83
28AUG26 31.00 C 0.50 0.50 0.38 0.27 +0.10 59 531 299 -172
28AUG26 32.00 C 0.41 0.41 0.41 0.19 +0.08 58 15 613 0
28AUG26 33.00 C 0.33 0.35 0.33 0.14 +0.06 59 42 164 +42
28AUG26 34.00 C 0.35 0.35 0.29 0.10 +0.04 59 84 85 +81
28AUG26 35.00 C 0.28 0.28 0.28 0.07 +0.03 59 2 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 +0.02 59 0 63 0
28AUG26 37.00 C 0.22 0.22 0.17 0.04 +0.02 60 50 30 +28
28AUG26 38.00 C 0.15 0.15 0.15 0.03 +0.02 61 15 17 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.63 +0.32 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.16 +0.35 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 +0.40 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.10 +0.29 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 +0.35 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.38 +0.36 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.96 +0.44 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.59 +0.51 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.16 +0.58 54 0 0 0
29SEP26 20.00 C 5.30 5.30 5.30 4.77 +0.43 54 1 15 0
29SEP26 21.00 C 4.70 4.70 4.70 3.96 +0.28 50 1 44 -1
29SEP26 22.00 C 0.00 0.00 0.00 3.44 +0.50 54 0 61 0
29SEP26 23.00 C 3.24 3.24 2.63 2.88 +0.46 54 39 296 +5
29SEP26 24.00 C 2.72 2.72 2.31 2.35 +0.38 53 60 225 +38
29SEP26 25.00 C 2.23 2.23 1.92 1.97 +0.38 54 62 191 +28
29SEP26 26.00 C 1.88 1.88 1.88 1.66 +0.37 55 15 52 +3
29SEP26 27.00 C 1.53 1.53 1.33 1.35 +0.33 55 13 105 -13
29SEP26 28.00 C 1.36 1.36 1.13 1.09 +0.29 55 30 98 0
29SEP26 29.00 C 1.18 1.18 1.10 0.87 +0.25 55 3 198 +2
29SEP26 30.00 C 0.80 0.80 0.77 0.69 +0.21 55 23 280 +1
29SEP26 31.00 C 0.79 0.79 0.64 0.55 +0.19 55 6 73 -5
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.15 54 0 53 0
29SEP26 33.00 C 0.60 0.60 0.57 0.34 +0.13 55 81 131 +5
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.10 54 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.09 55 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.07 54 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.05 54 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 +0.05 55 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.04 55 0 0 0
29SEP26 40.00 C 0.25 0.25 0.25 0.06 +0.03 55 20 103 -17
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 9 0
29SEP26 43.00 C 0.15 0.15 0.15 0.03 +0.02 55 10 15 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 46.00 C 0.15 0.15 0.15 0.01 0.00 54 15 15 +8
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.74 +0.43 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.28 +0.32 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.79 +0.33 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.31 +0.35 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.88 +0.33 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.51 +0.35 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.98 +0.17 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.79 +0.52 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.42 +0.40 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.07 +0.40 53 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.26 +0.27 49 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.76 +0.49 52 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.23 +0.47 52 0 51 0
29OCT26 24.00 C 2.72 2.73 2.72 2.76 +0.40 52 30 62 +7
29OCT26 25.00 C 2.59 2.59 2.33 2.35 +0.40 52 30 50 -15
29OCT26 26.00 C 2.26 2.26 2.26 2.00 +0.36 53 15 31 +14
29OCT26 27.00 C 2.01 2.01 2.01 1.70 +0.35 53 15 97 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.42 +0.32 53 0 65 0
29OCT26 29.00 C 1.18 1.18 1.18 1.18 +0.28 53 15 30 +15
29OCT26 30.00 C 0.00 0.00 0.00 0.98 +0.25 53 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 0.81 +0.23 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.67 +0.20 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.95 +0.44 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.40 +0.22 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.04 +0.35 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.56 +0.30 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.34 +0.46 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.95 +0.47 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 +0.41 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.22 +0.38 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.72 +0.18 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.39 +0.18 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.96 +0.37 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.33 +0.39 50 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.84 +0.40 50 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.38 +0.40 50 0 15 0
30DEC26 25.00 C 2.84 2.84 2.84 2.88 +0.29 49 10 0 -10
30DEC26 26.00 C 0.00 0.00 0.00 2.67 +0.41 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.33 +0.36 51 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.03 +0.33 51 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.76 +0.30 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 +0.28 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.32 +0.25 51 0 19 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 +0.23 51 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.21 51 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.19 51 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 +0.17 51 0 105 0
30DEC26 36.00 C 0.89 0.89 0.89 0.63 +0.15 51 1 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.14 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 +0.13 51 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 +0.11 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 +0.10 51 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 +0.09 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.07 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 +0.07 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.06 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.33 +0.34 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.92 +0.33 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.53 +0.34 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.08 +0.37 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.71 +0.21 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.40 +0.27 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 +0.26 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.75 +0.24 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.37 +0.30 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.16 +0.40 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.58 +0.45 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.05 +0.26 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.56 +0.32 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 +0.27 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.63 +0.29 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.29 +0.37 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.01 +0.33 49 0 0 0
30MAR27 28.00 C 3.07 3.07 3.07 2.76 +0.36 50 10 20 +8
30MAR27 29.00 C 2.91 2.91 2.91 2.47 +0.30 49 7 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.21 +0.26 49 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.98 +0.23 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 +0.21 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 +0.22 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.18 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.17 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 +0.15 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 +0.14 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 +0.14 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.81 +0.12 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 +0.11 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.65 +0.11 49 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.60 +0.30 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.23 +0.31 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.88 +0.33 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.55 +0.37 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.19 +0.36 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.87 +0.38 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.55 +0.39 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.23 +0.39 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.00 +0.46 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.63 +0.38 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.20 +0.52 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.68 +0.50 50 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.20 +0.50 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.74 +0.46 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.34 +0.46 50 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.95 +0.43 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.62 +0.43 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.29 +0.40 49 0 0 0
29JUN27 29.00 C 3.50 3.50 3.50 3.00 +0.37 49 5 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.75 +0.38 49 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.49 +0.34 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 +0.33 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.08 +0.33 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 +0.30 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.72 +0.27 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.58 +0.28 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.43 +0.25 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.30 +0.22 49 0 0 0
29JUN27 39.00 C 1.36 1.36 1.36 1.20 +0.23 49 1 13 +1
TOTAL CALL 8,299 16,898 +1,487
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 67 0 243 0
30JUL26 19.00 P 0.05 0.05 0.05 0.03 0.00 65 60 158 +18
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 148 0
30JUL26 20.00 P 0.06 0.06 0.06 0.07 -0.01 62 30 673 0
30JUL26 21.00 P 0.13 0.21 0.12 0.17 -0.02 62 18 269 +16
30JUL26 22.00 P 0.20 0.51 0.20 0.36 -0.04 62 113 215 +9
30JUL26 23.00 P 0.33 0.94 0.32 0.65 -0.12 60 270 457 -24
30JUL26 24.00 P 0.60 1.49 0.60 1.09 -0.24 60 131 994 +20
30JUL26 25.00 P 1.30 2.20 1.28 1.77 -0.25 65 56 285 +18
30JUL26 26.00 P 2.18 2.18 2.18 2.43 -0.34 62 1 185 0
30JUL26 27.00 P 0.00 0.00 0.00 3.34 -0.25 69 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.26 -0.32 75 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.22 -0.38 82 0 408 0
30JUL26 30.00 P 5.00 5.00 5.00 6.15 -0.39 84 3 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.24 -0.33 104 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.17 -0.37 104 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.14 -0.40 107 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.23 -0.31 128 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.28 -0.26 143 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.22 -0.32 142 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.28 -0.26 157 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.10 -0.46 134 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.15 -0.39 150 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 59 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 0.00 60 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 0.00 59 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 0.00 59 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 0.00 59 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.19 0.00 59 0 91 0
28AUG26 19.00 P 0.18 0.30 0.18 0.25 0.00 59 30 158 0
28AUG26 19.50 P 0.23 0.25 0.23 0.33 +0.01 59 30 96 +15
28AUG26 20.00 P 0.28 0.43 0.28 0.40 -0.02 57 95 138 +46
28AUG26 21.00 P 0.50 0.78 0.47 0.64 -0.03 57 49 110 +14
28AUG26 22.00 P 0.60 1.06 0.60 0.95 -0.06 57 29 163 +14
28AUG26 23.00 P 0.98 1.46 0.98 1.34 -0.13 57 13 318 -9
28AUG26 24.00 P 1.33 1.94 1.33 1.83 -0.25 57 24 448 +8
28AUG26 25.00 P 1.79 2.63 1.79 2.44 -0.19 58 127 278 +86
28AUG26 26.00 P 2.66 2.66 2.66 3.19 -0.05 61 30 100 +27
28AUG26 27.00 P 0.00 0.00 0.00 3.82 -0.23 58 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 4.71 -0.21 62 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.55 -0.21 63 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.50 -0.26 68 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.43 -0.17 70 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.38 -0.34 73 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.26 -0.41 71 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.29 -0.26 78 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.28 -0.26 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.25 -0.29 85 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.29 -0.25 92 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.13 -0.43 82 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.40 -0.14 107 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 +0.01 54 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.02 55 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.02 55 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 0.00 54 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.01 54 0 125 0
29SEP26 20.00 P 0.57 0.68 0.57 0.68 0.00 54 4 177 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.96 -0.01 53 0 262 0
29SEP26 22.00 P 0.00 0.00 0.00 1.32 -0.06 53 0 152 0
29SEP26 23.00 P 0.00 0.00 0.00 1.79 -0.05 54 0 186 0
29SEP26 24.00 P 2.14 2.40 2.14 2.33 -0.06 55 100 560 -21
29SEP26 25.00 P 2.38 3.01 2.38 2.94 -0.12 56 98 791 -26
29SEP26 26.00 P 3.23 3.26 3.23 3.60 +0.05 56 81 721 -1
29SEP26 27.00 P 0.00 0.00 0.00 4.32 -0.03 57 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.02 -0.14 56 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.90 -0.11 59 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.75 -0.32 60 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.64 -0.18 61 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.56 -0.19 64 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 -0.18 65 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.41 -0.28 66 0 50 0
29SEP26 35.00 P 11.85 11.85 10.94 11.44 -0.13 71 7 7 +7
29SEP26 36.00 P 0.00 0.00 0.00 12.39 -0.16 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.29 -0.25 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.17 -0.39 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.40 -0.14 82 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.30 -0.40 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.09 -0.45 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.08 -0.46 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.14 -0.40 79 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.25 -0.29 89 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.25 -0.31 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.21 -0.33 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.25 -0.31 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.27 -0.27 99 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.08 -0.46 87 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.29 -0.25 105 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.75 -0.33 108 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.22 -0.32 111 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.82 -0.22 122 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 130 0
29OCT26 16.50 P 0.24 0.24 0.24 0.23 +0.02 53 6 36 +6
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.45 +0.02 53 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.55 +0.02 53 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.64 0.00 52 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.76 -0.01 52 0 128 0
29OCT26 20.00 P 0.76 0.76 0.76 0.89 -0.01 52 15 150 -15
29OCT26 21.00 P 1.04 1.04 1.04 1.21 -0.02 51 15 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.59 -0.06 51 0 81 0
29OCT26 23.00 P 0.00 0.00 0.00 2.05 -0.09 51 0 75 0
29OCT26 24.00 P 0.00 0.00 0.00 2.58 -0.09 52 0 221 0
29OCT26 25.00 P 2.71 3.34 2.71 3.19 -0.13 52 25 90 +15
29OCT26 26.00 P 0.00 0.00 0.00 3.89 -0.12 54 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.61 -0.01 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.36 -0.05 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.15 -0.04 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.97 -0.10 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.84 -0.07 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.73 -0.19 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 0.00 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 0.00 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 0.00 51 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 +0.03 51 0 2 0
30DEC26 18.50 P 0.76 0.76 0.76 0.89 +0.01 51 5 61 -5
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.01 51 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.01 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 -0.02 50 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.68 -0.03 50 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.11 -0.04 50 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 -0.08 50 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.09 -0.12 50 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.65 -0.18 49 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.25 -0.35 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 4.97 -0.34 50 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.85 -0.10 53 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.61 -0.01 53 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.41 -0.03 54 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.23 -0.09 54 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.01 -0.09 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 -0.13 54 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.74 -0.12 55 0 66 0
30DEC26 35.00 P 11.95 11.95 11.70 11.63 -0.14 55 7 8 -7
30DEC26 36.00 P 0.00 0.00 0.00 12.53 -0.16 55 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.51 -0.13 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.37 -0.20 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.14 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.30 -0.40 58 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.27 -0.28 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.27 -0.29 61 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.22 -0.33 61 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.25 -0.30 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.29 -0.27 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 0.00 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 0.00 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 -0.03 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 0.00 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.02 49 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.03 49 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 -0.02 49 0 5 0
30MAR27 20.00 P 1.88 1.88 1.88 1.79 -0.02 49 10 18 +10
30MAR27 21.00 P 2.00 2.00 2.00 2.19 -0.04 48 2 8 -2
30MAR27 22.00 P 0.00 0.00 0.00 2.62 -0.07 48 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 3.10 -0.09 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 -0.12 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.21 -0.15 48 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 4.85 -0.08 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.70 +0.03 51 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.30 -0.10 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 7.04 -0.09 50 0 111 0
30MAR27 30.00 P 7.92 7.92 7.92 7.91 -0.09 52 2 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.70 +0.10 52 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 -0.09 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.23 -0.04 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.08 -0.15 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.04 -0.10 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.94 -0.03 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.81 -0.01 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.74 +0.01 55 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.65 -0.14 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.58 -0.12 55 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.41 -0.15 54 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 +0.01 49 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.01 49 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 +0.04 49 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 +0.03 48 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.42 +0.03 49 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 +0.02 48 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.87 0.00 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.06 -0.02 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.27 -0.02 47 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.70 -0.02 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.18 -0.05 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.68 -0.04 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.22 -0.07 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 -0.07 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.42 -0.10 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.05 -0.17 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.75 -0.17 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.53 -0.12 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.35 -0.05 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.12 -0.06 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.91 -0.07 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.68 -0.12 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.56 -0.07 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.38 -0.10 50 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.22 -0.12 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.10 -0.11 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.02 -0.08 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.87 -0.07 51 0 0 0
TOTAL PUT 1,486 22,313 +218
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$ 606.500
17JUL26 500.00 C 0.00 0.00 0.00 106.50 -14.54 0 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 96.50 -14.54 0 0 0 0
17JUL26 520.00 C 0.00 0.00 0.00 86.50 -14.54 0 0 0 0
17JUL26 530.00 C 0.00 0.00 0.00 76.50 -14.54 0 0 0 0
17JUL26 540.00 C 0.00 0.00 0.00 66.50 -14.54 0 0 0 0
17JUL26 550.00 C 0.00 0.00 0.00 56.50 -14.54 0 0 0 -1
17JUL26 560.00 C 0.00 0.00 0.00 46.50 -14.55 0 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 36.50 -14.55 0 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 26.50 -14.59 0 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 16.50 -14.78 0 0 0 -32
17JUL26 600.00 C 32.00 32.00 2.00 6.50 -16.12 0 253 0 -234
17JUL26 610.00 C 15.17 15.17 0.05 0.00 -14.04 0 154 243 -16
17JUL26 620.00 C 9.97 9.97 0.01 0.00 -7.27 0 421 562 +4
17JUL26 630.00 C 4.67 4.67 0.05 0.00 -3.53 0 280 621 +55
17JUL26 640.00 C 0.30 0.30 0.10 0.00 -1.33 0 10 271 +8
17JUL26 650.00 C 0.00 0.00 0.00 0.00 -0.41 0 0 188 0
17JUL26 660.00 C 0.45 0.45 0.05 0.00 -0.10 0 17 175 0
17JUL26 670.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 45 0
17JUL26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
17JUL26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
17JUL26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
17JUL26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
17JUL26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
24JUL26 500.00 C 0.00 0.00 0.00 106.80 -14.53 47 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 96.83 -14.52 46 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 86.90 -16.51 46 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 77.05 -14.41 46 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 67.35 -14.26 47 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 57.89 -14.01 47 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 48.80 -13.61 46 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 40.25 -13.00 47 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 32.39 -12.19 47 0 30 0
24JUL26 590.00 C 20.13 21.00 20.13 24.62 -11.91 44 5 6 +5
24JUL26 600.00 C 22.69 22.69 16.00 18.74 -10.14 45 1,128 960 +940
24JUL26 610.00 C 17.90 17.90 11.09 13.84 -8.92 45 484 407 +345
24JUL26 620.00 C 12.69 12.83 7.65 9.90 -7.30 46 197 165 +136
24JUL26 630.00 C 12.44 12.44 5.00 6.85 -5.59 46 147 224 +105
24JUL26 640.00 C 9.74 9.74 4.30 4.62 -4.87 46 25 206 -10
24JUL26 650.00 C 6.84 6.84 2.26 2.97 -3.65 46 60 266 +16
24JUL26 660.00 C 5.20 5.20 1.65 1.86 -2.62 46 66 176 +44
24JUL26 670.00 C 4.00 4.00 0.90 1.13 -1.82 46 16 104 +14
24JUL26 680.00 C 0.00 0.00 0.00 0.68 -1.20 47 0 70 0
24JUL26 690.00 C 0.00 0.00 0.00 0.39 -0.77 47 0 0 0
24JUL26 700.00 C 0.00 0.00 0.00 0.21 -0.47 46 0 27 0
24JUL26 710.00 C 0.00 0.00 0.00 0.11 -0.29 46 0 15 0
30JUL26 400.00 C 0.00 0.00 0.00 206.92 -14.54 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 196.93 -14.54 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 186.95 -14.53 58 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 176.96 -14.53 54 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 166.97 -14.54 50 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 157.00 -14.53 53 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 147.03 -14.53 52 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 137.09 -15.14 53 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 127.19 -15.09 53 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 117.35 -15.04 53 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 107.60 -15.02 53 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 97.99 -14.35 53 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 88.57 -15.51 53 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 79.40 -13.89 53 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 70.55 -13.59 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 62.10 -13.20 53 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 54.11 -12.73 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 46.65 -12.15 53 0 0 0
30JUL26 580.00 C 38.10 38.40 38.10 38.92 -12.34 51 15 43 +15
30JUL26 590.00 C 32.35 32.35 32.09 32.54 -11.72 51 45 65 +45
30JUL26 600.00 C 26.00 26.97 25.49 27.11 -9.83 51 50 254 +37
30JUL26 610.00 C 26.51 26.51 20.07 22.33 -9.66 51 6 522 +3
30JUL26 620.00 C 17.30 17.30 17.30 18.17 -8.43 52 1 434 0
30JUL26 630.00 C 21.78 21.78 12.66 14.60 -7.18 52 22 318 +21
30JUL26 640.00 C 11.27 11.27 9.50 11.60 -6.59 52 9 467 +7
30JUL26 650.00 C 9.36 9.36 8.75 9.11 -5.91 52 3 340 +2
30JUL26 660.00 C 9.43 9.43 6.00 7.20 -4.67 53 44 827 -1
30JUL26 670.00 C 5.70 6.06 5.28 5.40 -4.15 52 55 677 +33
30JUL26 680.00 C 5.24 5.30 3.50 4.34 -3.33 53 183 454 +12
30JUL26 690.00 C 5.10 5.10 2.87 3.25 -2.73 53 62 294 +60
30JUL26 700.00 C 5.50 5.50 2.29 2.41 -2.20 53 342 936 +59
30JUL26 710.00 C 0.00 0.00 0.00 1.71 -1.81 53 0 301 0
30JUL26 720.00 C 1.31 2.07 1.31 1.24 -1.42 53 47 441 +2
30JUL26 730.00 C 1.63 1.63 1.07 0.91 -1.03 53 51 157 -9
30JUL26 740.00 C 1.31 1.31 1.31 0.63 -0.81 53 15 362 +15
30JUL26 750.00 C 0.81 0.81 0.81 0.44 -0.62 53 5 545 +5
30JUL26 760.00 C 0.00 0.00 0.00 0.31 -0.46 53 0 418 0
30JUL26 770.00 C 0.00 0.00 0.00 0.21 -0.35 53 0 294 0
30JUL26 780.00 C 0.45 0.45 0.45 0.14 -0.26 53 5 192 -5
30JUL26 790.00 C 0.00 0.00 0.00 0.10 -0.18 53 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.07 -0.13 53 0 527 0
30JUL26 810.00 C 0.00 0.00 0.00 0.04 -0.10 52 0 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 189 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 103 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30JUL26 900.00 C 0.10 0.10 0.10 0.01 0.00 62 25 253 0
28AUG26 500.00 C 0.00 0.00 0.00 110.08 -14.21 42 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 100.63 -14.76 41 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 93.92 -13.09 46 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 85.80 -12.72 46 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 78.12 -12.28 46 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 70.71 -11.93 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 63.89 -11.25 46 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 57.36 -10.88 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 50.01 -11.47 44 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 44.70 -10.75 44 0 198 0
28AUG26 600.00 C 39.67 39.67 38.80 39.78 -9.04 45 3 183 +3
28AUG26 610.00 C 38.15 38.15 33.59 35.46 -8.78 45 16 151 +15
28AUG26 620.00 C 40.00 40.00 29.59 31.41 -8.39 46 33 143 +7
28AUG26 630.00 C 27.46 27.46 25.99 28.05 -6.85 46 18 103 +17
28AUG26 640.00 C 22.82 24.99 22.82 23.90 -7.39 46 5 693 +3
28AUG26 650.00 C 19.80 21.00 19.21 21.00 -6.79 46 27 801 +24
28AUG26 660.00 C 17.24 17.24 17.24 18.59 -5.70 46 15 182 +5
28AUG26 670.00 C 16.90 16.90 16.90 15.97 -5.34 46 31 481 0
28AUG26 680.00 C 19.00 19.00 19.00 13.77 -4.59 46 2 352 0
28AUG26 690.00 C 0.00 0.00 0.00 11.80 -4.24 46 0 397 0
28AUG26 700.00 C 11.86 11.86 11.86 10.06 -3.67 46 20 2,126 0
28AUG26 710.00 C 0.00 0.00 0.00 8.51 -3.39 46 0 137 0
28AUG26 720.00 C 7.68 7.68 7.68 7.24 -2.92 46 8 370 -8
28AUG26 730.00 C 0.00 0.00 0.00 6.04 -2.65 46 0 229 0
28AUG26 740.00 C 6.00 6.00 6.00 5.14 -2.28 46 1 465 0
28AUG26 750.00 C 7.98 7.98 5.04 4.24 -1.99 46 3 348 0
28AUG26 760.00 C 0.00 0.00 0.00 3.59 -1.75 46 0 173 0
28AUG26 770.00 C 0.00 0.00 0.00 2.97 -1.47 46 0 113 0
28AUG26 780.00 C 0.00 0.00 0.00 2.46 -1.31 46 0 170 0
28AUG26 790.00 C 0.00 0.00 0.00 2.05 -1.11 46 0 85 0
28AUG26 800.00 C 0.00 0.00 0.00 1.65 -0.97 46 0 3,245 0
28AUG26 810.00 C 0.00 0.00 0.00 1.35 -0.80 46 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.10 -0.66 46 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.89 -0.58 46 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.74 -0.49 46 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.59 -0.39 46 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.48 -0.35 46 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.39 -0.29 46 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.31 -0.24 46 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.26 -0.20 46 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.21 -0.16 46 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.16 -0.14 46 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.13 -0.12 46 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.10 -0.10 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.08 -0.08 46 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 287.17 -14.53 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 277.20 -14.52 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 267.22 -14.53 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 257.24 -14.53 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 247.27 -14.53 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 237.31 -14.52 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 227.36 -14.51 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 217.44 -14.49 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 207.57 -14.44 44 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 197.75 -14.39 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 187.99 -14.34 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 178.37 -14.22 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 168.82 -13.48 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 159.49 -13.92 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 150.30 -13.78 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 141.11 -13.87 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 129.27 -16.71 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 121.13 -15.93 37 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 113.11 -14.89 39 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 106.25 -14.53 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 100.26 -12.93 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 92.92 -12.45 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 85.89 -11.24 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 79.26 -10.64 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 72.83 -10.42 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 66.95 -9.67 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 61.08 -9.60 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 54.31 -10.49 42 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 49.37 -10.03 42 0 245 0
29SEP26 610.00 C 45.26 45.26 42.62 44.94 -8.44 42 55 1,230 +55
29SEP26 620.00 C 38.50 40.50 38.50 41.39 -7.40 43 9 204 -5
29SEP26 630.00 C 38.00 38.00 35.00 37.54 -7.01 43 9 1,973 0
29SEP26 640.00 C 0.00 0.00 0.00 34.05 -6.68 43 0 319 0
29SEP26 650.00 C 29.50 29.75 29.50 30.81 -6.30 44 2 2,695 +1
29SEP26 660.00 C 0.00 0.00 0.00 27.84 -6.51 44 0 198 0
29SEP26 670.00 C 24.57 24.57 24.57 25.08 -5.85 44 10 84 +10
29SEP26 680.00 C 22.50 22.50 22.50 22.50 -5.52 44 3 197 -3
29SEP26 690.00 C 0.00 0.00 0.00 20.04 -5.06 44 0 180 0
29SEP26 700.00 C 22.60 22.79 16.50 18.28 -4.18 44 27 1,061 +4
29SEP26 710.00 C 25.00 25.00 25.00 16.18 -4.02 44 5 105 0
29SEP26 720.00 C 0.00 0.00 0.00 14.48 -3.45 44 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 12.41 -3.61 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 10.95 -3.36 44 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 9.74 -2.87 44 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 8.54 -2.69 44 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 7.50 -2.48 44 0 1,515 0
29SEP26 780.00 C 0.00 0.00 0.00 6.65 -1.84 44 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 5.80 -1.71 44 0 204 0
29SEP26 800.00 C 9.40 9.40 9.40 5.05 -1.81 44 1 975 0
29SEP26 810.00 C 0.00 0.00 0.00 4.47 -1.34 44 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 3.90 -1.20 44 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 3.35 -1.17 44 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 2.97 -0.97 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 2.59 -0.81 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.21 -0.81 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.94 -0.70 44 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 1.69 -0.57 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 1.45 -0.54 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.24 -0.51 44 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.09 -0.41 44 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 0.95 -0.33 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.80 -0.34 44 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.69 -0.30 44 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.60 -0.24 43 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.52 -0.20 44 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.43 -0.21 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.38 -0.17 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.33 -0.13 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.28 -0.12 44 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 121.74 -12.33 43 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 112.67 -13.03 41 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 107.22 -10.05 43 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 100.36 -11.17 43 0 16 0
29OCT26 540.00 C 91.80 91.80 90.28 90.98 -13.50 41 2 1 +1
29OCT26 550.00 C 0.00 0.00 0.00 87.28 -10.63 43 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 81.47 -9.88 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 75.65 -9.68 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 70.18 -9.33 43 0 0 0
29OCT26 590.00 C 61.35 61.35 61.35 63.19 -10.54 42 15 15 +15
29OCT26 600.00 C 0.00 0.00 0.00 58.40 -10.29 42 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 54.11 -8.10 42 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 49.95 -7.51 42 0 15 0
29OCT26 630.00 C 47.37 47.37 47.37 46.07 -7.17 43 15 48 +15
29OCT26 640.00 C 0.00 0.00 0.00 42.46 -6.93 43 0 31 0
29OCT26 650.00 C 47.60 47.60 47.60 39.10 -7.32 43 15 66 +15
29OCT26 660.00 C 0.00 0.00 0.00 35.82 -7.09 43 0 30 0
29OCT26 670.00 C 0.00 0.00 0.00 33.02 -6.70 43 0 15 0
29OCT26 680.00 C 0.00 0.00 0.00 30.84 -6.15 43 0 68 0
29OCT26 690.00 C 34.73 34.85 33.30 28.65 -5.13 44 75 91 +75
29OCT26 700.00 C 0.00 0.00 0.00 26.30 -4.95 44 0 15 0
29OCT26 710.00 C 0.00 0.00 0.00 24.08 -4.30 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 21.86 -4.25 44 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 19.77 -4.12 44 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 18.10 -3.56 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 16.43 -3.30 44 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 14.77 -3.29 44 0 73 0
29OCT26 770.00 C 13.92 13.92 13.92 13.44 -2.47 44 15 15 +15
29OCT26 780.00 C 12.36 12.36 11.65 12.22 -2.07 44 49 49 +49
29OCT26 790.00 C 10.94 11.21 10.84 11.01 -2.09 44 98 102 +98
30DEC26 380.00 C 0.00 0.00 0.00 231.09 -14.04 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 221.99 -13.80 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 212.91 -13.78 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 204.06 -13.55 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 195.32 -13.41 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 186.70 -13.29 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 178.39 -12.93 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 170.08 -12.93 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 162.16 -12.54 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 154.37 -12.32 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 146.63 -12.27 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 139.46 -11.66 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 132.29 -11.56 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 125.28 -11.40 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 118.80 -10.70 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 112.33 -10.66 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 106.02 -10.49 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 97.28 -11.62 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 91.73 -12.49 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 86.23 -12.26 40 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 81.41 -11.35 40 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 76.61 -10.93 41 0 261 0
30DEC26 600.00 C 75.32 77.45 75.32 71.82 -10.77 41 30 727 +2
30DEC26 610.00 C 0.00 0.00 0.00 67.53 -7.82 41 0 177 0
30DEC26 620.00 C 62.90 62.90 62.90 63.49 -8.20 41 6 62 +5
30DEC26 630.00 C 0.00 0.00 0.00 59.45 -8.00 41 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 55.50 -7.92 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 52.18 -7.43 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 48.87 -7.12 41 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 45.69 -6.88 41 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 42.83 -6.50 41 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 40.06 -6.23 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 37.20 -6.58 41 0 69 0
30DEC26 710.00 C 0.00 0.00 0.00 34.56 -5.74 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 32.12 -5.73 41 0 1,102 0
30DEC26 730.00 C 0.00 0.00 0.00 31.01 -4.09 42 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 28.91 -3.11 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 26.81 -3.17 42 0 135 0
30DEC26 760.00 C 0.00 0.00 0.00 24.76 -3.18 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 23.18 -2.82 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 21.61 -2.74 42 0 628 0
30DEC26 790.00 C 21.53 21.53 21.53 20.09 -3.82 42 15 414 +15
30DEC26 800.00 C 0.00 0.00 0.00 18.46 -3.82 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 17.14 -2.76 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 16.00 -2.84 42 0 3 0
30DEC26 830.00 C 16.50 16.50 16.50 14.86 -2.86 42 1 241 0
30DEC26 840.00 C 0.00 0.00 0.00 13.72 -2.71 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 12.58 -2.83 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.72 -2.09 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 10.92 -1.75 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 10.12 -1.73 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 9.32 -1.73 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.52 -1.73 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.92 -1.52 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.38 -1.26 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 6.84 -1.21 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.30 -1.21 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.75 -1.22 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.30 -1.12 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 4.94 -0.94 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.59 -0.82 42 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 4.23 -0.98 42 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.88 -0.82 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 228.58 -13.29 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 220.04 -13.19 41 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 211.83 -12.78 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 203.62 -12.77 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 195.61 -12.57 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 187.93 -12.12 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 180.25 -12.11 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 172.76 -11.91 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 165.70 -11.31 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 158.64 -11.30 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 151.59 -11.28 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 145.22 -10.58 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 138.86 -10.36 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 132.49 -10.35 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 126.49 -9.97 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 120.87 -9.32 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 115.26 -9.30 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 109.64 -9.29 41 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 101.44 -11.86 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 96.74 -11.18 39 0 15 0
30MAR27 590.00 C 89.27 89.27 89.27 94.89 -8.17 41 2 332 +1
30MAR27 600.00 C 84.88 84.88 84.88 87.35 -10.86 40 2 321 +2
30MAR27 610.00 C 0.00 0.00 0.00 83.16 -7.75 40 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 79.21 -8.18 40 0 387 0
30MAR27 630.00 C 80.00 80.00 80.00 75.27 -7.94 40 1 936 0
30MAR27 640.00 C 0.00 0.00 0.00 71.32 -7.89 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 67.61 -7.77 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 64.39 -7.33 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 61.16 -7.05 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 57.94 -6.92 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 54.93 -6.73 40 0 3 0
30MAR27 700.00 C 52.00 52.00 52.00 53.54 -5.57 41 1 37 0
30MAR27 710.00 C 0.00 0.00 0.00 50.90 -4.74 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 48.26 -4.73 41 0 2 0
30MAR27 730.00 C 51.85 51.85 51.85 45.62 -6.23 41 1 62 -1
30MAR27 740.00 C 0.00 0.00 0.00 42.98 -4.71 41 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 40.76 -4.28 41 0 71 0
30MAR27 760.00 C 36.00 36.00 36.00 38.72 -2.46 41 3 83 +3
30MAR27 770.00 C 0.00 0.00 0.00 36.68 -2.51 41 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 34.65 -2.56 41 0 102 0
30MAR27 790.00 C 0.00 0.00 0.00 32.61 -2.62 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 30.76 -2.85 41 0 128 0
30MAR27 810.00 C 0.00 0.00 0.00 29.23 -2.39 41 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 27.71 -2.84 41 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 26.19 -2.83 41 0 577 0
30MAR27 840.00 C 0.00 0.00 0.00 24.67 -2.82 41 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 23.15 -3.20 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 21.89 -2.55 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 20.79 -2.12 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 19.69 -2.09 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 18.59 -2.08 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 17.49 -2.08 41 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 156.56 -12.08 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 150.28 -12.10 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 144.40 -11.72 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 138.88 -11.26 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 133.35 -11.28 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 127.83 -11.28 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 122.51 -11.09 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 114.23 -13.85 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 109.61 -13.71 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 105.00 -10.02 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 100.39 -10.03 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 96.28 -9.54 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 92.42 -8.97 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 88.55 -8.98 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 84.68 -8.99 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 80.81 -9.01 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 77.44 -8.52 39 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 74.28 -7.87 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 71.13 -7.87 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 69.96 -5.90 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 64.82 -7.89 39 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 61.86 -7.70 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 59.36 -7.06 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 56.85 -6.73 39 0 25 0
29JUN27 740.00 C 0.00 0.00 0.00 56.03 -5.06 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 53.46 -5.25 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 50.88 -6.96 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 48.57 -6.70 40 0 15 0
29JUN27 780.00 C 45.00 45.00 45.00 46.96 -5.74 40 6 6 +6
29JUN27 790.00 C 0.00 0.00 0.00 44.60 -5.78 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 42.62 -5.78 40 0 106 0
29JUN27 810.00 C 0.00 0.00 0.00 41.56 -4.87 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 38.65 -5.80 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 36.74 -5.73 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 35.26 -5.24 40 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 33.78 -4.74 40 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 32.30 -4.68 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 30.82 -4.68 40 0 31 0
TOTAL CALL 4,903 67,163 +2,124
17JUL26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
17JUL26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
17JUL26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
17JUL26 570.00 P 0.10 0.10 0.10 0.00 -0.01 0 2 71 -2
17JUL26 580.00 P 0.10 0.10 0.10 0.00 -0.04 0 1 173 -1
17JUL26 590.00 P 0.46 0.50 0.10 0.00 -0.22 0 218 496 +199
17JUL26 600.00 P 0.60 4.13 0.40 0.00 -0.93 0 327 318 -49
17JUL26 610.00 P 0.94 12.40 0.94 3.50 +0.69 0 215 1 -121
17JUL26 620.00 P 3.00 22.00 2.00 13.50 +6.85 0 93 0 -382
17JUL26 630.00 P 6.17 25.00 6.17 23.50 +11.02 0 19 0 -18
17JUL26 640.00 P 30.70 44.71 30.00 33.50 +13.06 0 24 0 -85
17JUL26 650.00 P 41.00 48.00 38.00 43.50 +14.15 0 36 0 -77
17JUL26 660.00 P 30.00 30.00 30.00 53.50 +14.43 0 32 0 -228
17JUL26 670.00 P 0.00 0.00 0.00 63.50 +14.50 0 0 0 -1
17JUL26 680.00 P 0.00 0.00 0.00 73.50 +14.50 0 0 0 -8
17JUL26 690.00 P 66.00 88.00 66.00 83.50 +14.50 0 2 0 -14
17JUL26 700.00 P 90.00 90.00 90.00 93.50 +14.50 0 5 0 -5
17JUL26 710.00 P 0.00 0.00 0.00 103.50 +14.50 0 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 113.50 +14.50 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 123.50 +14.50 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 133.50 +14.50 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 143.50 +14.50 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 153.50 +14.50 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 163.50 +14.50 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.11 +0.06 47 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.25 +0.14 47 0 6 0
24JUL26 540.00 P 0.00 0.00 0.00 0.55 +0.29 47 2 18 +2
24JUL26 550.00 P 1.23 1.63 1.23 1.11 +0.58 47 25 86 +20
24JUL26 560.00 P 1.78 2.91 1.78 2.03 +0.99 47 98 79 -24
24JUL26 570.00 P 1.65 4.85 1.65 3.54 +1.59 47 52 82 -3
24JUL26 580.00 P 3.55 7.00 3.55 5.76 +2.48 47 115 193 +24
24JUL26 590.00 P 4.21 10.00 4.21 8.62 +3.31 47 36 161 +8
24JUL26 600.00 P 6.87 15.00 6.87 12.88 +4.85 48 211 245 +192
24JUL26 610.00 P 19.98 19.98 19.98 18.00 +6.42 48 9 30 +9
24JUL26 620.00 P 18.00 23.00 18.00 23.65 +7.54 47 17 25 +8
24JUL26 630.00 P 28.70 30.00 28.70 30.00 +8.29 46 5 7 +5
24JUL26 640.00 P 25.50 41.00 25.50 37.92 +9.66 47 46 91 +46
24JUL26 650.00 P 34.00 48.00 34.00 46.28 +11.19 47 20 20 +20
24JUL26 660.00 P 0.00 0.00 0.00 55.15 +12.13 47 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 64.41 +12.87 47 0 10 0
24JUL26 680.00 P 56.50 56.50 56.50 73.95 +13.44 46 1 8 +1
24JUL26 690.00 P 0.00 0.00 0.00 83.69 +13.85 47 0 0 0
24JUL26 700.00 P 95.00 95.00 95.00 93.56 +14.14 47 5 5 +5
24JUL26 710.00 P 0.00 0.00 0.00 103.51 +14.33 47 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30JUL26 450.00 P 0.64 0.67 0.64 0.02 +0.01 53 91 121 +62
30JUL26 460.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.09 +0.03 53 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.18 +0.06 53 0 53 0
30JUL26 490.00 P 1.28 1.29 1.28 0.33 +0.10 53 337 393 +245
30JUL26 500.00 P 0.00 0.00 0.00 0.57 +0.17 53 0 665 0
30JUL26 510.00 P 0.00 0.00 0.00 0.95 +0.28 53 0 152 0
30JUL26 520.00 P 2.61 2.63 2.61 1.57 +0.48 53 47 104 +47
30JUL26 530.00 P 3.30 3.99 3.30 2.41 +0.72 53 190 878 +186
30JUL26 540.00 P 4.43 5.00 4.28 3.59 +0.98 53 403 526 +262
30JUL26 550.00 P 2.95 6.60 2.95 5.16 +1.37 53 38 558 +20
30JUL26 560.00 P 4.00 9.09 4.00 7.20 +1.87 53 154 693 +39
30JUL26 570.00 P 8.60 11.50 8.60 9.82 +2.60 54 17 2,544 +3
30JUL26 580.00 P 9.71 14.10 9.71 13.08 +3.32 54 22 487 +2
30JUL26 590.00 P 15.20 18.65 15.20 16.98 +4.30 54 9 1,366 -4
30JUL26 600.00 P 19.14 22.62 19.14 21.54 +5.66 54 55 1,089 -1
30JUL26 610.00 P 18.20 29.00 18.20 26.73 +6.77 55 15 814 -10
30JUL26 620.00 P 22.40 33.10 22.40 32.55 +7.18 55 19 392 0
30JUL26 630.00 P 26.57 36.50 26.57 38.71 +8.20 55 13 232 -13
30JUL26 640.00 P 0.00 0.00 0.00 45.77 +8.87 55 0 413 0
30JUL26 650.00 P 53.00 53.00 53.00 52.33 +8.64 53 5 611 -1
30JUL26 660.00 P 61.00 61.00 61.00 60.20 +9.22 53 1 265 0
30JUL26 670.00 P 0.00 0.00 0.00 70.53 +12.67 59 0 404 0
30JUL26 680.00 P 61.00 80.00 61.00 79.00 +13.16 60 4 350 +1
30JUL26 690.00 P 0.00 0.00 0.00 86.14 +12.00 53 0 223 0
30JUL26 700.00 P 0.00 0.00 0.00 98.18 +15.29 66 0 355 0
30JUL26 710.00 P 0.00 0.00 0.00 107.81 +15.96 69 0 280 0
30JUL26 720.00 P 118.20 118.20 118.20 117.73 +15.02 73 7 364 0
30JUL26 730.00 P 0.00 0.00 0.00 127.70 +16.78 77 0 173 0
30JUL26 740.00 P 0.00 0.00 0.00 137.78 +18.20 81 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 147.94 +17.81 86 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 158.15 +18.00 91 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 168.39 +19.11 95 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 176.30 +16.68 88 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 183.50 +14.14 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 193.50 +12.85 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 203.50 +14.50 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 213.50 +14.22 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 223.50 +14.50 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 233.50 +14.50 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 243.50 +14.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 253.50 +14.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 263.50 +14.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 273.50 +14.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 283.50 +14.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 293.50 +14.50 0 0 0 0
28AUG26 500.00 P 5.30 6.04 5.30 4.74 +1.02 46 18 68 +6
28AUG26 510.00 P 7.43 7.43 7.06 6.27 +1.45 46 35 100 +35
28AUG26 520.00 P 5.50 9.33 5.50 8.03 +1.70 46 12 531 0
28AUG26 530.00 P 11.11 11.50 11.11 10.08 +2.05 46 16 102 +1
28AUG26 540.00 P 9.00 13.30 9.00 12.63 +2.55 46 29 112 -3
28AUG26 550.00 P 15.60 16.50 15.53 15.38 +2.94 46 16 126 +11
28AUG26 560.00 P 16.95 19.44 16.95 18.71 +3.94 46 4 137 +4
28AUG26 570.00 P 16.55 22.97 16.55 22.39 +4.54 47 5 2,255 +2
28AUG26 580.00 P 27.13 27.60 27.02 26.58 +5.48 47 159 1,581 +144
28AUG26 590.00 P 30.50 33.00 30.50 31.07 +6.24 47 6 561 0
28AUG26 600.00 P 34.56 37.00 34.56 36.05 +6.88 47 21 1,176 +9
28AUG26 610.00 P 39.88 39.88 39.88 40.86 +6.95 46 10 356 +10
28AUG26 620.00 P 41.81 41.81 41.81 47.30 +8.45 47 8 293 0
28AUG26 630.00 P 0.00 0.00 0.00 52.99 +8.04 47 0 346 0
28AUG26 640.00 P 0.00 0.00 0.00 59.80 +9.02 47 0 422 0
28AUG26 650.00 P 65.70 65.70 65.70 66.78 +9.48 47 1 385 +1
28AUG26 660.00 P 0.00 0.00 0.00 74.10 +9.64 48 0 142 0
28AUG26 670.00 P 0.00 0.00 0.00 80.36 +8.72 46 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 88.12 +10.16 46 0 226 0
28AUG26 690.00 P 98.80 98.80 98.80 96.22 +10.51 46 8 650 0
28AUG26 700.00 P 93.48 93.48 93.48 107.67 +14.19 51 1 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 116.44 +14.73 52 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 123.03 +12.37 48 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 131.88 +12.62 48 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 142.08 +13.82 51 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 151.95 +13.60 53 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 161.74 +15.51 55 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 170.22 +15.03 53 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 181.37 +18.48 58 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 186.47 +13.08 44 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 199.94 +15.74 59 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 211.14 +18.20 64 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 219.87 +17.90 63 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 229.09 +17.40 62 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 238.90 +16.28 63 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 249.50 +19.65 67 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 258.47 +17.53 65 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 268.36 +16.91 66 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 279.01 +18.27 70 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 289.16 +18.90 73 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 300.03 +19.50 77 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 305.97 +15.92 60 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 315.88 +15.49 61 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 329.27 +18.95 80 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 337.59 +18.10 74 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 348.48 +18.25 79 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 354.73 +14.55 46 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 364.70 +14.56 46 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 374.67 +14.56 46 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 384.64 +14.56 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 394.62 +14.57 46 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 43 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 31 0
29SEP26 350.00 P 0.92 0.92 0.92 0.07 +0.02 43 60 162 +60
29SEP26 360.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 86 0
29SEP26 370.00 P 1.19 1.19 1.19 0.18 +0.06 43 60 174 +49
29SEP26 380.00 P 1.48 1.48 1.48 0.28 +0.09 43 60 191 +60
29SEP26 390.00 P 1.43 1.43 1.43 0.41 +0.11 44 30 125 +30
29SEP26 400.00 P 0.00 0.00 0.00 0.62 +0.20 44 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.88 +0.25 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 1.21 +0.32 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.68 +0.46 44 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 2.21 +0.53 44 0 1,675 0
29SEP26 450.00 P 0.00 0.00 0.00 2.97 +0.77 44 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 3.82 +0.87 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.91 +1.14 44 0 202 0
29SEP26 480.00 P 7.03 7.03 7.03 6.19 +1.34 44 1 578 +1
29SEP26 490.00 P 9.64 9.64 9.64 7.93 +1.87 44 1 162 -1
29SEP26 500.00 P 11.39 11.39 11.39 9.77 +1.98 44 10 4,377 0
29SEP26 510.00 P 0.00 0.00 0.00 11.85 +2.33 44 0 96 0
29SEP26 520.00 P 0.00 0.00 0.00 14.27 +2.67 44 0 166 0
29SEP26 530.00 P 0.00 0.00 0.00 16.98 +3.12 44 0 242 0
29SEP26 540.00 P 18.90 18.90 18.90 20.00 +3.43 44 5 576 0
29SEP26 550.00 P 0.00 0.00 0.00 23.45 +4.05 44 0 1,867 0
29SEP26 560.00 P 0.00 0.00 0.00 26.82 +4.29 44 0 338 0
29SEP26 570.00 P 24.44 32.75 24.44 30.77 +4.80 44 5 489 0
29SEP26 580.00 P 28.38 32.82 28.38 35.55 +5.77 45 2 681 0
29SEP26 590.00 P 0.00 0.00 0.00 40.56 +6.58 45 0 718 0
29SEP26 600.00 P 40.13 45.37 40.13 44.65 +6.12 44 8 1,964 0
29SEP26 610.00 P 0.00 0.00 0.00 50.61 +7.16 44 0 1,350 0
29SEP26 620.00 P 0.00 0.00 0.00 56.34 +7.62 44 0 223 0
29SEP26 630.00 P 0.00 0.00 0.00 62.47 +8.14 45 0 359 0
29SEP26 640.00 P 0.00 0.00 0.00 68.95 +8.04 45 0 490 0
29SEP26 650.00 P 0.00 0.00 0.00 75.73 +8.43 45 0 527 0
29SEP26 660.00 P 0.00 0.00 0.00 82.78 +8.81 45 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 90.89 +9.98 46 0 250 0
29SEP26 680.00 P 0.00 0.00 0.00 95.48 +7.33 44 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 103.28 +9.23 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 114.43 +12.32 47 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 122.68 +12.81 48 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 131.29 +13.60 48 0 172 0
29SEP26 730.00 P 133.00 133.00 133.00 137.79 +12.27 46 10 1,537 -10
29SEP26 740.00 P 0.00 0.00 0.00 148.59 +13.59 49 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 155.10 +11.59 46 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 166.97 +14.80 51 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 175.02 +14.07 50 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 185.72 +15.66 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 195.20 +16.91 54 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 199.94 +12.05 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 211.14 +13.41 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 222.48 +17.76 54 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 232.10 +17.49 55 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 242.31 +19.13 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 251.06 +18.35 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 261.51 +19.15 58 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 270.70 +18.69 58 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 281.28 +19.59 60 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.16 +17.70 57 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 300.63 +19.39 62 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 310.03 +18.99 61 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.81 +18.95 62 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 329.27 +18.54 62 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.59 +16.98 58 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 348.48 +17.99 62 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 354.85 +14.45 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 364.79 +14.47 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 374.74 +14.50 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 384.69 +14.52 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 394.65 +14.53 44 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 14.76 +2.30 44 0 9 0
29OCT26 510.00 P 0.00 0.00 0.00 17.50 +2.92 44 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 20.25 +3.07 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 23.43 +3.50 44 0 16 0
29OCT26 540.00 P 0.00 0.00 0.00 26.72 +3.81 44 0 24 0
29OCT26 550.00 P 0.00 0.00 0.00 30.23 +3.86 44 0 23 0
29OCT26 560.00 P 34.92 35.45 34.92 34.05 +4.20 44 47 128 +47
29OCT26 570.00 P 39.70 39.70 39.70 38.63 +5.49 44 2 168 +2
29OCT26 580.00 P 44.19 44.35 44.19 43.16 +5.25 44 4 217 +4
29OCT26 590.00 P 48.09 49.52 48.09 48.01 +6.33 44 177 432 +177
29OCT26 600.00 P 54.43 54.43 54.43 53.63 +7.20 45 4 227 +4
29OCT26 610.00 P 0.00 0.00 0.00 59.07 +6.66 45 0 5 0
29OCT26 620.00 P 0.00 0.00 0.00 64.27 +7.47 44 0 87 0
29OCT26 630.00 P 0.00 0.00 0.00 69.06 +6.14 43 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 75.39 +5.77 43 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 81.88 +8.33 43 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 91.05 +9.76 45 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 98.30 +11.08 46 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 105.72 +11.52 46 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 113.17 +11.47 46 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 121.00 +11.40 47 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 129.08 +12.41 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 137.18 +12.51 47 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 145.46 +12.17 47 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 154.10 +13.21 48 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 162.77 +13.56 48 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 171.48 +13.85 49 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 180.50 +14.37 49 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 189.63 +14.38 50 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 195.20 +14.54 46 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.73 +0.50 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 3.50 +0.73 42 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 4.29 +0.76 42 0 1,761 0
30DEC26 410.00 P 0.00 0.00 0.00 5.31 +0.99 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 6.44 +1.12 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.70 +1.25 42 0 286 0
30DEC26 440.00 P 10.80 10.80 10.80 9.54 +1.88 42 75 249 +32
30DEC26 450.00 P 0.00 0.00 0.00 10.83 +1.61 42 0 154 0
30DEC26 460.00 P 0.00 0.00 0.00 12.80 +2.02 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 14.89 +2.23 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 17.05 +1.86 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 19.76 +2.41 42 0 100 0
30DEC26 500.00 P 0.00 0.00 0.00 22.47 +2.41 42 0 178 0
30DEC26 510.00 P 0.00 0.00 0.00 26.13 +3.95 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 29.55 +4.64 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 33.07 +4.00 43 0 93 0
30DEC26 540.00 P 0.00 0.00 0.00 36.89 +4.42 43 0 193 0
30DEC26 550.00 P 0.00 0.00 0.00 41.18 +4.99 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 45.04 +5.18 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 49.58 +5.55 43 0 361 0
30DEC26 580.00 P 0.00 0.00 0.00 54.37 +5.89 43 0 111 0
30DEC26 590.00 P 0.00 0.00 0.00 59.42 +6.24 43 0 377 0
30DEC26 600.00 P 60.00 66.03 60.00 65.25 +7.12 43 22 2,160 -12
30DEC26 610.00 P 0.00 0.00 0.00 70.95 +7.62 43 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 75.67 +6.90 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 81.96 +7.52 43 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 88.22 +7.30 43 0 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 94.86 +7.89 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 101.06 +7.73 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 107.96 +8.33 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 115.13 +8.69 44 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 123.65 +10.21 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 131.14 +9.95 45 0 22 0
30DEC26 710.00 P 138.50 138.50 138.50 138.65 +10.96 45 1 46 -1
30DEC26 720.00 P 148.00 148.00 148.00 146.41 +11.28 45 1 123 0
30DEC26 730.00 P 0.00 0.00 0.00 154.53 +11.65 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 157.94 +7.41 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 165.88 +10.68 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 173.92 +6.84 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 182.36 +7.92 42 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 190.82 +11.58 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.31 +11.63 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 207.85 +11.70 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 216.62 +11.98 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 225.53 +12.35 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 234.47 +12.45 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 243.44 +12.50 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 252.45 +12.57 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 261.69 +12.84 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 270.98 +13.11 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 281.28 +14.15 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 289.63 +13.21 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 300.63 +14.91 44 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 310.03 +14.97 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.81 +15.37 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 329.27 +15.31 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.59 +14.07 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 348.48 +15.39 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 356.58 +13.89 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 366.33 +14.01 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 376.10 +14.10 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 385.87 +14.12 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 395.66 +14.16 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.32 +1.24 41 0 181 0
30MAR27 400.00 P 10.00 10.00 10.00 8.60 +1.37 41 1 537 +1
30MAR27 410.00 P 0.00 0.00 0.00 10.19 +1.76 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 11.79 +1.78 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.61 +2.00 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 15.73 +2.43 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 17.87 +2.45 41 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 20.22 +2.67 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 22.97 +3.24 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 25.74 +3.27 41 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 28.55 +3.33 41 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 32.00 +4.01 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 35.47 +4.22 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 38.95 +4.25 41 0 26 0
30MAR27 530.00 P 43.50 43.50 43.50 43.50 +5.33 41 5 35 +5
30MAR27 540.00 P 0.00 0.00 0.00 48.02 +6.24 42 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 52.34 +6.36 42 0 55 0
30MAR27 560.00 P 56.84 57.03 56.84 56.89 +5.84 42 6 137 +6
30MAR27 570.00 P 61.54 61.82 61.54 60.94 +5.42 41 4 59 +4
30MAR27 580.00 P 0.00 0.00 0.00 65.92 +5.71 41 0 31 0
30MAR27 590.00 P 71.30 71.30 71.30 71.10 +5.99 41 36 383 +36
30MAR27 600.00 P 0.00 0.00 0.00 76.49 +6.27 41 0 349 0
30MAR27 610.00 P 81.78 83.39 81.78 82.78 +7.72 42 101 347 +101
30MAR27 620.00 P 0.00 0.00 0.00 89.50 +8.96 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 95.51 +8.79 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 99.00 +5.84 41 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 106.13 +9.74 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 112.62 +6.95 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 119.34 +7.43 42 0 66 0
30MAR27 680.00 P 124.45 124.76 124.45 126.28 +7.73 42 30 90 +29
30MAR27 690.00 P 0.00 0.00 0.00 134.54 +9.20 43 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 138.32 +6.02 41 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 145.62 +9.96 41 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 152.95 +10.02 41 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 160.30 +10.06 41 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 167.70 +10.14 41 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 175.50 +10.57 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 183.45 +11.03 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 191.42 +11.08 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 199.42 +11.13 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 207.46 +11.19 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 215.71 +11.43 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 224.20 +11.86 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 232.72 +11.99 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 241.28 +12.05 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 249.86 +12.10 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 258.50 +12.18 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 267.35 +12.43 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 276.33 +12.76 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 285.33 +12.81 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 294.36 +12.86 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 303.42 +12.91 41 0 0 0
29JUN27 500.00 P 42.27 42.27 42.27 41.13 +2.56 41 60 76 +59
29JUN27 510.00 P 0.00 0.00 0.00 44.77 +2.59 41 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 48.83 +3.01 41 0 0 0
29JUN27 530.00 P 56.00 56.00 56.00 53.21 +3.43 41 9 9 +9
29JUN27 540.00 P 0.00 0.00 0.00 57.61 +3.43 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 62.03 +3.45 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 66.72 +3.72 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 71.92 +4.43 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 77.13 +4.44 41 0 11 0
29JUN27 590.00 P 80.00 80.00 80.00 82.37 +4.47 41 1 8 +1
29JUN27 600.00 P 0.00 0.00 0.00 87.65 +4.51 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 93.46 +5.05 41 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 99.48 +5.57 41 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 105.52 +5.59 41 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 111.60 +5.63 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 117.72 +5.68 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 124.35 +6.22 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 131.16 +6.80 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 138.00 +6.83 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 144.87 +6.87 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 147.36 +2.51 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 154.31 +2.57 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 161.64 +7.59 40 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 168.99 +7.88 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 176.36 +7.91 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 183.77 +7.96 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 191.23 +8.04 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 198.97 +8.36 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 206.95 +8.88 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 214.95 +9.15 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 222.98 +9.20 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 231.04 +9.26 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 239.15 +9.34 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 247.38 +9.50 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 255.92 +9.94 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 264.48 +10.34 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 273.06 +10.42 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 281.69 +10.50 40 0 0 0
TOTAL PUT 4,230 80,109 +1,272
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$ 3.740
30JUL26 2.80 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.01 16 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.02 18 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 570 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 443 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 65 30 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.01 23 0 80 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 0.00 24 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.03 15 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29SEP26 3.40 C 0.37 0.37 0.37 0.39 -0.02 22 30 30 +30
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 -0.02 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.01 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.02 21 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.01 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.57 -0.03 15 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
29OCT26 3.40 C 0.40 0.40 0.40 0.40 -0.02 19 30 60 +30
29OCT26 3.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.27 -0.01 22 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.21 -0.01 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 -0.01 21 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 22 0 35 0
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 24 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 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.04 15 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
30DEC26 3.40 C 0.43 0.43 0.43 0.42 -0.03 19 16 16 +16
30DEC26 3.50 C 0.33 0.34 0.33 0.37 0.00 23 90 120 +90
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.02 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.01 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 0.00 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 0.00 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 23 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 23 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 25 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 46 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.04 20 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.02 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 -0.01 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 0.00 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 0.00 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 0.00 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 0.00 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 0.00 23 0 801 0
29JUN27 5.25 C 0.06 0.06 0.06 0.03 0.00 24 100 1,956 +100
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
TOTAL CALL 296 32,055 +266
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 25 0 90 0
30JUL26 3.70 P 0.05 0.06 0.05 0.05 +0.01 24 50 433 +50
30JUL26 3.80 P 0.12 0.13 0.12 0.10 +0.01 23 20 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.18 +0.02 27 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.37 +0.02 37 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.47 +0.02 44 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.58 +0.03 59 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.68 +0.03 66 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.78 +0.03 72 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.88 +0.03 79 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.99 +0.04 92 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 1.09 +0.04 98 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.18 +0.03 96 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.30 +0.05 117 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.55 +0.05 131 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.80 +0.05 145 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.03 +0.03 136 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.30 +0.05 167 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.55 +0.05 177 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.78 +0.03 166 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 0.02 +0.01 25 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 0.06 0.06 0.06 0.05 0.00 22 20 420 +20
28AUG26 3.70 P 0.09 0.11 0.09 0.09 +0.01 22 130 152 +80
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.02 24 0 10 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 0.00 21 0 849 0
28AUG26 4.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.38 +0.02 26 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.48 +0.02 30 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.58 +0.03 35 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.78 +0.03 42 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.89 +0.04 50 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.99 +0.04 54 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.09 +0.04 57 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.19 +0.04 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.30 +0.05 68 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.55 +0.05 76 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.80 +0.05 83 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.05 +0.05 90 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.30 +0.05 96 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.55 +0.05 102 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 0.00 0.00 0.00 0.03 -0.01 22 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 23 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.01 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.01 25 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.02 27 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.02 27 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 +0.02 31 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.03 34 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 +0.04 39 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 +0.04 42 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.04 45 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 +0.04 47 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.05 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.05 59 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.05 65 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.05 +0.05 70 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.05 75 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 +0.05 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 +0.04 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 +0.04 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.30 +0.05 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.04 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.79 +0.04 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.04 +0.04 100 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 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 13 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.01 22 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.27 +0.01 24 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 120 0
29OCT26 4.10 P 0.43 0.43 0.43 0.41 +0.01 23 30 90 +30
29OCT26 4.20 P 0.00 0.00 0.00 0.50 +0.01 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.99 +0.04 37 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 20 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.02 22 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.03 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.01 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.05 24 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.04 23 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.04 24 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.05 24 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.04 24 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.05 26 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 +0.05 26 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.05 28 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.26 +0.05 27 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.05 29 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.04 17 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.09 +0.05 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 +0.09 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.83 +0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.08 +0.06 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.32 +0.05 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.57 +0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.82 +0.06 46 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 0.11 +0.01 21 0 0 0
30MAR27 3.40 P 0.12 0.12 0.12 0.15 +0.01 22 13 23 +13
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.01 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.02 21 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 +0.04 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.03 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 +0.05 23 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 +0.04 22 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.05 24 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.04 24 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.05 26 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 +0.05 27 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 +0.05 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 +0.05 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 +0.05 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 +0.07 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.83 +0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.08 +0.06 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 +0.05 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.57 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.82 +0.06 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 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 0.00 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 0.00 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 +0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 +0.01 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 +0.02 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 +0.03 23 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.03 23 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 +0.04 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 +0.05 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 +0.05 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.05 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 +0.05 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.61 +0.05 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.85 +0.05 26 0 0 0
TOTAL PUT 263 15,150 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 9.980
30JUL26 7.50 C 0.00 0.00 0.00 2.49 -0.05 61 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.24 -0.05 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.99 -0.05 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.74 -0.05 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.49 -0.05 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.78 -0.06 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.57 -0.06 34 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.41 -0.03 36 0 82 0
30JUL26 10.00 C 0.22 0.22 0.22 0.27 -0.03 36 7 156 0
30JUL26 10.50 C 0.08 0.08 0.07 0.10 -0.02 37 10 171 0
30JUL26 11.00 C 0.02 0.02 0.02 0.03 -0.01 37 2 1,949 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.03 -0.01 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.52 -0.05 26 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.15 -0.05 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.63 -0.04 36 0 95 0
28AUG26 10.00 C 0.00 0.00 0.00 0.51 -0.04 37 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 85 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 41 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 -0.05 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.76 -0.04 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 -0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.13 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.34 -0.12 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.08 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.04 36 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.87 -0.05 37 0 31 0
29SEP26 9.75 C 0.73 0.73 0.73 0.73 -0.03 37 15 119 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.52 -0.09 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.04 -0.11 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.84 -0.08 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.61 -0.09 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.40 -0.13 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.24 -0.09 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.11 -0.04 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.85 -0.01 38 0 0 0
29OCT26 10.00 C 0.69 0.73 0.69 0.73 -0.03 38 215 215 +215
29OCT26 10.50 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 -0.09 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.13 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 -0.11 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.12 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.74 -0.09 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 -0.07 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 -0.09 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.03 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.03 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.01 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 10 0
30DEC26 11.50 C 0.47 0.47 0.47 0.43 -0.01 36 10 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 0.00 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 0.00 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 0.00 36 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 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 2.66 -0.05 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.11 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 -0.12 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 -0.10 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.77 -0.12 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 -0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.09 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.08 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.07 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 -0.08 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.07 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
30MAR27 12.50 C 0.48 0.48 0.48 0.43 -0.05 36 12 78 0
30MAR27 13.00 C 0.41 0.41 0.41 0.34 -0.06 35 8 12 +8
30MAR27 13.50 C 0.34 0.34 0.34 0.28 -0.04 36 11 64 +11
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 -0.04 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.61 -0.04 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 -0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 -0.04 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 -0.03 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 -0.01 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 -0.05 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.55 -0.11 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.08 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 -0.07 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 0.00 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 -0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.02 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 0.00 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 0.00 36 0 6 0
TOTAL CALL 290 14,419 +249
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.04 -0.01 35 0 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 124 0
30JUL26 9.75 P 0.19 0.22 0.19 0.16 -0.01 35 103 161 +103
30JUL26 10.00 P 0.00 0.00 0.00 0.28 0.00 36 0 332 0
30JUL26 10.50 P 0.00 0.00 0.00 0.62 +0.02 38 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.04 +0.01 36 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.54 +0.02 49 0 363 0
30JUL26 12.00 P 0.00 0.00 0.00 2.08 +0.06 74 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 +0.05 0 0 40 -124
30JUL26 13.00 P 0.00 0.00 0.00 3.02 +0.05 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.02 +0.05 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.52 +0.05 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.07 +0.10 159 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.57 +0.10 166 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.07 +0.10 173 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.52 +0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.02 +0.05 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 0.00 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 0.00 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 37 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 0.00 38 0 56 0
28AUG26 9.25 P 0.21 0.21 0.21 0.20 0.00 37 5 22 +5
28AUG26 9.50 P 0.28 0.29 0.28 0.28 0.00 37 17 55 +17
28AUG26 9.75 P 0.00 0.00 0.00 0.38 +0.01 37 0 2 0
28AUG26 10.00 P 0.57 0.57 0.55 0.51 +0.01 38 11 126 +9
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.01 38 0 323 0
28AUG26 11.00 P 0.00 0.00 0.00 1.21 +0.07 41 0 90 0
28AUG26 11.50 P 0.00 0.00 0.00 1.64 +0.07 43 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.11 +0.05 47 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.60 +0.06 53 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.06 +0.01 52 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.52 +0.05 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.02 +0.05 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.02 +0.05 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.07 +0.10 93 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.57 +0.10 97 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.07 +0.10 101 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.52 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.02 +0.05 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 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 36 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.01 35 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.01 35 0 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.05 +0.01 35 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 +0.07 36 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 +0.06 37 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 +0.08 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 +0.13 43 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 +0.07 39 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 +0.06 39 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.25 +0.15 48 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.15 50 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.24 +0.16 53 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.13 52 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.22 +0.11 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.70 +0.10 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.69 +0.05 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.19 +0.05 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.68 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.18 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.68 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 0.00 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 0.00 0.00 0.00 0.13 0.00 36 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 0.00 36 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
29OCT26 9.25 P 0.50 0.50 0.50 0.48 +0.01 36 50 72 +45
29OCT26 9.50 P 0.61 0.61 0.61 0.59 +0.01 35 13 4,034 +12
29OCT26 9.75 P 0.72 0.74 0.72 0.73 +0.04 36 165 172 +155
29OCT26 10.00 P 0.86 0.88 0.86 0.85 +0.02 35 10 17 +6
29OCT26 10.50 P 0.00 0.00 0.00 1.17 +0.03 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.98 +0.08 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.40 +0.08 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.82 +0.07 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.29 +0.09 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.77 +0.09 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.26 +0.12 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.74 +0.11 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.24 +0.08 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 158 0
30DEC26 9.25 P 0.61 0.61 0.61 0.63 +0.01 35 9 52 +4
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.02 35 0 60 0
30DEC26 9.75 P 0.85 0.91 0.85 0.87 +0.03 35 38 115 +34
30DEC26 10.00 P 1.04 1.06 1.04 1.01 +0.03 35 14 179 +14
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.03 35 0 91 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.06 37 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 +0.06 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 +0.08 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 +0.07 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.12 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.09 41 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.31 +0.12 41 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 +0.12 42 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 +0.11 43 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.76 +0.13 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.24 +0.13 44 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.74 +0.13 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.24 +0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 +0.08 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 +0.07 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.68 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.18 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.68 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.02 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 -0.02 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 15 0
30MAR27 9.25 P 0.80 0.80 0.80 0.80 -0.02 34 13 21 +13
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.02 34 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.04 -0.02 34 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.01 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.52 +0.04 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.07 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 +0.08 36 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.09 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 +0.08 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.09 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.91 +0.11 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 +0.09 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.80 +0.05 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.27 +0.05 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.76 +0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.24 +0.06 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.74 +0.08 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.24 +0.09 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.72 +0.07 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.21 +0.07 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.68 +0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.18 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.68 +0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 +0.02 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 +0.01 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 0.00 35 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.01 35 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 +0.04 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.02 36 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29JUN27 9.50 P 1.06 1.07 1.06 1.12 +0.02 36 30 30 +30
29JUN27 9.75 P 0.00 0.00 0.00 1.25 +0.04 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 +0.09 36 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.00 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.38 +0.07 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.76 +0.08 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 +0.06 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 +0.05 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 +0.04 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.39 +0.04 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.84 +0.04 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.30 +0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.77 +0.05 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.05 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.74 +0.06 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.24 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.72 +0.07 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.21 +0.06 38 0 0 0
TOTAL PUT 478 24,328 +323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.950
30JUL26 0.50 C 0.00 0.00 0.00 0.46 -0.01 232 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.41 -0.01 203 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.36 -0.01 175 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.31 -0.01 150 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.26 -0.01 126 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.21 -0.01 104 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.16 -0.01 82 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 71 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.46 -0.01 126 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.41 -0.01 109 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.36 -0.01 94 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.31 -0.02 80 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.26 -0.02 67 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28AUG26 1.00 C 0.03 0.03 0.03 0.03 -0.01 37 35 62 +35
28AUG26 1.05 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.46 -0.02 91 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.41 -0.01 79 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.36 -0.02 68 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.31 -0.02 57 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 45 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 44 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.46 -0.02 74 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.41 -0.01 64 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 -0.02 53 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 -0.02 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 0.00 44 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 -0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 -0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 -0.02 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 -0.01 42 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 -0.01 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
TOTAL CALL 35 2,339 +35
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 206 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 0.00 129 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 42 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.10 +0.01 0 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.15 +0.02 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.25 +0.02 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.30 +0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 +0.02 41 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 +0.02 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 +0.02 45 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 +0.03 51 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.02 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 +0.01 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 +0.01 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 +0.02 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 +0.03 47 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 +0.02 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 +0.02 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 +0.02 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.09 0.09 0.09 0.09 0.00 41 3 3 +3
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
TOTAL PUT 3 849 +3
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$ 2.730
30JUL26 1.85 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.14 0.00 23 0 20 0
30JUL26 2.70 C 0.08 0.08 0.06 0.07 0.00 25 17 95 +15
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 27 0 68 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 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 48 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.89 +0.01 57 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.84 +0.01 53 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.74 +0.01 46 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
28AUG26 2.60 C 0.17 0.17 0.17 0.18 0.00 26 10 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 0.00 27 0 21 0
28AUG26 2.80 C 0.09 0.09 0.09 0.07 -0.01 26 10 80 +10
28AUG26 2.90 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 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 62 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 71 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 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 0.89 +0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.74 +0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 +0.01 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 0.00 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 +0.01 29 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 0.00 29 0 34 0
29SEP26 2.90 C 0.07 0.07 0.07 0.09 +0.01 30 1 14 0
29SEP26 3.00 C 0.05 0.05 0.05 0.07 +0.01 32 1 30 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 3.40 C 0.02 0.02 0.02 0.01 0.00 30 2 4 -2
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 48 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 0.90 +0.01 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.85 +0.01 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 0.00 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 29 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 29 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 0.91 +0.01 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 0.00 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 0.00 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 29 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 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 27 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 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 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 0.00 24 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 +0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 0.00 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
TOTAL CALL 41 5,465 +24
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 33 0 28 0
30JUL26 2.70 P 0.05 0.05 0.05 0.04 -0.02 26 5 47 +5
30JUL26 2.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.28 0.00 41 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 0.00 50 0 15 -27
30JUL26 3.20 P 0.00 0.00 0.00 0.48 0.00 60 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.59 +0.01 79 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.69 +0.01 88 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.79 +0.01 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.89 +0.01 104 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.99 +0.01 112 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.09 +0.01 119 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.19 +0.01 125 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.29 +0.01 132 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.39 +0.01 138 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.49 +0.01 145 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.59 +0.01 151 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.69 +0.01 157 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.79 +0.01 162 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 32 0
28AUG26 2.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 26 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 0.00 33 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.39 0.00 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.49 +0.01 41 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 +0.01 46 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.89 +0.01 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.99 +0.01 65 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 +0.01 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 +0.01 73 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.29 +0.01 77 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.39 +0.01 80 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.49 +0.01 84 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.59 +0.01 87 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.69 +0.01 91 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.79 +0.01 94 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 0.00 31 0 127 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 0.00 30 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 -0.01 31 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 0.00 34 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 0.00 36 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.01 40 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.01 44 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 +0.01 51 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 +0.01 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.01 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.39 +0.01 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.49 +0.01 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.59 +0.01 68 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 +0.01 71 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 +0.01 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 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 0.09 -0.01 27 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29OCT26 2.80 P 0.19 0.19 0.19 0.19 -0.01 27 1 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 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 0.14 +0.01 29 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 0.24 +0.01 29 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 0.00 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 0.00 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 -0.01 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 0.00 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.01 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.01 35 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.79 +0.01 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.87 -0.01 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 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.01 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.01 29 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 +0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 0.00 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 0.00 30 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.01 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 0.00 31 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 0.00 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 +0.01 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 0.00 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 0.00 34 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 0.00 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.01 36 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.01 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.01 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.79 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.01 26 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 +0.01 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 0.00 27 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.04 +0.01 28 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 -0.01 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.40 -0.01 28 0 0 0
TOTAL PUT 6 5,362 -22
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$ 22.100
30JUL26 15.50 C 0.00 0.00 0.00 6.62 -0.83 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.12 -0.83 65 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.62 -0.83 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.12 -0.84 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.62 -0.85 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.13 -0.83 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.65 -0.84 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.17 -0.75 51 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 2.71 -0.74 51 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 2.28 -0.71 51 0 88 0
30JUL26 21.00 C 0.00 0.00 0.00 1.52 -0.64 51 0 107 0
30JUL26 22.00 C 0.97 0.97 0.77 0.89 -0.57 49 17 208 0
30JUL26 23.00 C 0.63 0.63 0.40 0.51 -0.41 51 19 212 0
30JUL26 24.00 C 0.43 0.43 0.27 0.26 -0.29 52 18 219 +4
30JUL26 25.00 C 0.16 0.16 0.16 0.12 -0.18 52 3 199 0
30JUL26 26.00 C 0.15 0.15 0.07 0.05 -0.10 52 28 216 -2
30JUL26 27.00 C 0.06 0.06 0.06 0.02 -0.05 52 2 228 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 148 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 141 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 120 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 129 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 137 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.68 -0.90 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.14 -0.93 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.63 -0.88 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.21 -0.87 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.74 -0.90 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.30 -0.88 46 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 3.93 -0.78 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.53 -0.75 51 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.15 -0.64 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.79 -0.62 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.09 -0.61 49 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.57 -0.52 49 0 104 0
28AUG26 23.00 C 1.00 1.18 1.00 1.17 -0.43 50 3 123 +3
28AUG26 24.00 C 0.93 0.93 0.88 0.86 -0.35 51 5 107 +3
28AUG26 25.00 C 0.67 0.67 0.54 0.61 -0.28 51 13 142 +11
28AUG26 26.00 C 0.00 0.00 0.00 0.42 -0.21 51 0 49 0
28AUG26 27.00 C 0.35 0.36 0.29 0.28 -0.16 51 5 34 0
28AUG26 28.00 C 0.24 0.24 0.20 0.19 -0.11 52 3 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 -0.09 51 0 53 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 6 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.78 -0.87 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.25 -0.93 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.84 -0.88 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.37 -0.88 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.97 -0.78 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.59 -0.77 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.17 -0.74 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.85 -0.69 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.50 -0.61 49 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.17 -0.58 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.58 -0.52 49 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.00 -0.53 47 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 1.60 -0.45 48 0 40 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.37 49 0 112 0
29SEP26 25.00 C 0.90 0.90 0.90 0.99 -0.32 49 10 108 +10
29SEP26 26.00 C 0.76 0.76 0.76 0.77 -0.25 49 1 125 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 -0.20 50 0 61 0
29SEP26 28.00 C 0.51 0.51 0.51 0.44 -0.16 49 15 110 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.13 49 0 72 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.10 49 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.88 -0.77 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.41 -0.79 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.02 -0.75 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.55 -0.75 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.20 -0.68 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.78 -0.74 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.44 -0.68 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.06 -0.70 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.77 -0.60 47 0 0 0
29OCT26 20.00 C 3.34 3.34 3.30 3.45 -0.56 47 30 25 +20
29OCT26 21.00 C 0.00 0.00 0.00 2.88 -0.50 47 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.30 -0.61 46 0 66 0
29OCT26 23.00 C 0.00 0.00 0.00 1.89 -0.47 46 0 55 0
29OCT26 24.00 C 0.00 0.00 0.00 1.54 -0.41 46 0 48 0
29OCT26 25.00 C 0.00 0.00 0.00 1.27 -0.34 47 0 56 0
29OCT26 26.00 C 0.00 0.00 0.00 1.03 -0.28 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.83 -0.23 48 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 0.66 -0.19 48 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 0.52 -0.15 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.40 -0.13 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.31 -0.11 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.01 -0.72 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.60 -0.71 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.19 -0.69 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.78 -0.69 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.40 -0.73 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.02 -0.67 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.70 -0.64 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.36 -0.61 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.03 -0.59 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.72 -0.56 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.15 -0.52 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.66 -0.46 47 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.23 -0.42 47 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 1.86 -0.38 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.56 -0.31 47 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.29 -0.28 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.06 -0.25 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.21 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.19 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.15 47 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.14 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.11 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.10 47 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.28 -0.71 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.88 -0.70 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.48 -0.70 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.10 -0.68 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.74 -0.66 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.39 -0.65 49 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.07 -0.62 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.76 -0.60 48 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.45 -0.61 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.18 -0.57 48 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.67 -0.54 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 -0.48 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.82 -0.46 47 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.47 -0.42 47 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.16 -0.38 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 -0.35 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.64 -0.33 47 0 266 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 -0.28 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 -0.28 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 -0.23 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 -0.23 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 -0.19 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 -0.17 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 -0.17 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 -0.13 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 -0.13 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.10 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.09 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.54 -0.69 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.19 -0.67 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.81 -0.69 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.54 -0.59 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.17 -0.62 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.90 -0.57 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.58 -0.63 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.30 -0.60 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.03 -0.59 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.77 -0.57 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.33 -0.50 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.95 -0.42 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 3.59 -0.38 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.27 -0.34 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.98 -0.32 50 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.70 -0.31 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.47 -0.26 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.24 -0.26 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.03 -0.24 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.86 -0.21 50 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.68 -0.21 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.53 -0.19 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 -0.17 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 -0.17 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 -0.16 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.12 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 -0.12 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.12 50 0 23 0
TOTAL CALL 172 16,082 +64
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 17.00 P 0.03 0.03 0.03 0.01 0.00 62 7 40 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 62 0
30JUL26 18.50 P 0.08 0.08 0.08 0.03 +0.01 53 31 29 -14
30JUL26 19.00 P 0.08 0.11 0.08 0.06 +0.02 53 20 131 +3
30JUL26 19.50 P 0.13 0.17 0.13 0.10 +0.03 52 19 51 -16
30JUL26 20.00 P 0.18 0.24 0.18 0.16 +0.04 51 19 565 0
30JUL26 21.00 P 0.38 0.60 0.38 0.41 +0.13 52 6 140 +3
30JUL26 22.00 P 0.70 0.92 0.70 0.82 +0.26 52 19 213 -15
30JUL26 23.00 P 0.00 0.00 0.00 1.38 +0.35 51 0 245 0
30JUL26 24.00 P 2.30 2.30 2.30 2.13 +0.45 51 6 222 0
30JUL26 25.00 P 0.00 0.00 0.00 3.00 +0.59 52 0 121 0
30JUL26 26.00 P 0.00 0.00 0.00 3.93 +0.67 51 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 5.02 +0.83 77 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 6.00 +0.85 84 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 6.99 +0.84 91 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 8.00 +0.86 102 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 9.02 +0.88 114 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 10.02 +0.88 122 0 262 0
30JUL26 33.00 P 0.00 0.00 0.00 11.03 +0.89 132 0 62 -6
30JUL26 34.00 P 12.08 12.08 12.08 12.02 +0.88 137 1 180 -3
30JUL26 35.00 P 0.00 0.00 0.00 13.03 +0.89 146 0 165 0
30JUL26 36.00 P 14.08 14.12 14.04 14.02 +0.88 151 6 120 0
30JUL26 37.00 P 0.00 0.00 0.00 15.03 +0.89 159 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 16.03 +0.89 166 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.99 +0.85 163 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.02 +0.88 176 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.02 +0.88 182 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.03 +0.89 190 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.03 +0.89 195 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.03 +0.89 200 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.03 +0.89 205 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.03 +0.89 210 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.03 +0.89 215 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.03 +0.89 219 0 0 0
28AUG26 15.50 P 0.07 0.07 0.07 0.03 +0.01 53 10 14 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 20 0
28AUG26 16.50 P 0.12 0.12 0.12 0.07 +0.02 52 2 91 +2
28AUG26 17.00 P 0.15 0.15 0.14 0.10 +0.03 52 14 47 +14
28AUG26 17.50 P 0.19 0.19 0.19 0.14 +0.04 51 5 14 +5
28AUG26 18.00 P 0.24 0.24 0.24 0.20 +0.05 51 7 73 +7
28AUG26 18.50 P 0.00 0.00 0.00 0.28 +0.08 52 0 15 0
28AUG26 19.00 P 0.41 0.41 0.41 0.38 +0.10 52 8 54 0
28AUG26 19.50 P 0.53 0.53 0.53 0.50 +0.12 52 1 37 0
28AUG26 20.00 P 0.68 0.68 0.63 0.64 +0.15 51 2 100 0
28AUG26 21.00 P 0.94 0.99 0.94 1.01 +0.24 52 11 62 +5
28AUG26 22.00 P 0.00 0.00 0.00 1.49 +0.32 52 0 96 0
28AUG26 23.00 P 0.00 0.00 0.00 2.06 +0.41 52 0 112 0
28AUG26 24.00 P 0.00 0.00 0.00 2.68 +0.41 51 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 3.43 +0.43 51 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 4.36 +0.68 56 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 5.24 +0.68 58 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 6.19 +0.76 62 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 7.11 +0.76 63 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 8.04 +0.83 63 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 9.07 +0.89 71 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 10.03 +0.88 72 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 11.03 +0.89 77 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 12.02 +0.88 80 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 13.03 +0.89 85 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.08 +0.94 94 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.03 +0.89 93 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.03 +0.89 97 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.05 +0.91 103 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.02 +0.88 102 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.05 +0.91 109 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.05 +0.91 113 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.05 +0.91 116 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.04 49 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 +0.06 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.08 49 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 +0.10 49 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.12 50 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 +0.14 49 0 66 0
29SEP26 19.50 P 0.76 0.80 0.76 0.80 +0.17 49 3 139 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.97 +0.20 49 0 89 0
29SEP26 21.00 P 1.48 1.48 1.48 1.36 +0.26 49 3 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 +0.33 49 0 119 0
29SEP26 23.00 P 0.00 0.00 0.00 2.44 +0.41 50 0 79 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 +0.44 49 0 534 0
29SEP26 25.00 P 0.00 0.00 0.00 3.85 +0.53 51 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.63 +0.58 52 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.47 +0.63 53 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 6.32 +0.65 53 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 7.25 +0.75 55 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.15 +0.76 56 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 9.07 +0.73 55 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 10.03 +0.77 57 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 11.03 +0.86 60 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.02 +0.86 63 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.03 +0.87 67 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.08 +0.93 73 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.03 +0.89 73 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.03 +0.89 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.05 +0.91 80 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.02 +0.88 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.05 +0.91 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.05 +0.91 88 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.05 +0.91 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.03 +0.89 91 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.03 +0.89 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.03 +0.89 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.03 +0.89 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.03 +0.89 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.01 +0.87 101 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.94 +0.80 94 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.45 +0.81 101 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.04 +0.90 115 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.49 +0.85 115 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.95 +0.81 114 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 +0.04 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
29OCT26 16.50 P 0.34 0.36 0.34 0.29 +0.06 48 2 2 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.37 +0.08 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.48 +0.11 48 0 7 0
29OCT26 18.00 P 0.61 0.62 0.61 0.58 +0.11 48 6 21 +6
29OCT26 18.50 P 0.00 0.00 0.00 0.72 +0.14 48 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.87 +0.17 48 0 67 0
29OCT26 19.50 P 0.00 0.00 0.00 1.02 +0.18 48 0 16 0
29OCT26 20.00 P 1.29 1.29 1.29 1.20 +0.21 48 1 30 0
29OCT26 21.00 P 1.70 1.74 1.70 1.62 +0.28 48 30 33 +30
29OCT26 22.00 P 2.02 2.28 2.02 2.12 +0.33 48 127 127 +69
29OCT26 23.00 P 0.00 0.00 0.00 2.69 +0.38 48 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 3.36 +0.46 48 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 4.07 +0.52 49 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.83 +0.55 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.67 +0.62 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.50 +0.63 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.33 +0.64 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.27 +0.70 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.21 +0.78 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.13 +0.77 54 0 0 0
30DEC26 15.50 P 0.44 0.44 0.44 0.46 +0.10 47 1 3 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.13 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.13 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.14 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.14 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 +0.17 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 +0.18 45 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.21 45 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 +0.23 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 +0.24 45 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 2.36 +0.29 45 0 363 0
30DEC26 22.00 P 0.00 0.00 0.00 2.91 +0.34 44 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 +0.39 44 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 4.16 +0.41 44 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 +0.46 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 5.60 +0.50 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 6.36 +0.52 42 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.17 +0.56 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.99 +0.57 39 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.84 +0.60 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.71 +0.62 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.60 +0.65 29 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 11.49 +0.65 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.40 +0.67 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.32 +0.68 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 14.27 +0.72 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 15.19 +0.70 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.19 +0.78 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.16 +0.81 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.09 +0.73 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 19.09 +0.78 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.06 +0.80 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.05 +0.81 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.03 +0.82 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.03 +0.84 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.03 +0.85 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.03 +0.88 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.03 +0.88 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.03 +0.88 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.08 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 +0.11 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.10 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.13 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.35 +0.15 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.52 +0.15 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 +0.18 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 +0.19 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.20 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 +0.23 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.89 +0.25 45 0 40 0
30MAR27 22.00 P 3.33 3.33 3.33 3.45 +0.30 44 15 46 0
30MAR27 23.00 P 3.82 4.06 3.82 4.04 +0.31 44 45 72 +30
30MAR27 24.00 P 0.00 0.00 0.00 4.69 +0.36 44 0 515 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.38 43 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 6.08 +0.43 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.81 +0.44 42 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.59 +0.48 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 +0.50 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.20 +0.54 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.03 +0.54 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.88 +0.57 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.75 +0.59 36 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.64 +0.61 33 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.55 +0.65 26 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.47 +0.66 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.41 +0.72 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.35 +0.75 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 17.30 +0.72 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 18.25 +0.73 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.20 +0.74 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.17 +0.76 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.14 +0.79 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.11 +0.80 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.08 +0.79 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.07 +0.82 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.03 +0.81 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.03 +0.84 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.03 +0.86 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.36 +0.16 52 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 +0.19 52 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 +0.20 52 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.92 +0.20 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 +0.22 52 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.37 +0.26 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.60 +0.26 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 +0.26 52 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 3.10 +0.30 52 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.37 +0.32 52 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.92 +0.34 52 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.54 +0.39 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 5.17 +0.41 53 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.85 +0.45 53 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.55 +0.47 53 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 7.28 +0.54 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.05 +0.58 54 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.83 +0.62 54 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.64 +0.65 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.45 +0.67 55 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.28 +0.69 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.12 +0.69 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.04 +0.78 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.86 +0.75 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.77 +0.78 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.61 +0.66 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.56 +0.73 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.43 +0.70 56 0 0 0
TOTAL PUT 427 10,143 +136
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$ 79.950
17JUL26 49.00 C 0.00 0.00 0.00 30.95 +0.18 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 29.95 +0.18 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 27.45 +0.18 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.95 +0.17 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 22.45 +0.16 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.95 +0.15 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 17.45 +0.19 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.95 +0.15 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 12.45 +0.21 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.95 +0.17 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 7.45 +0.17 0 0 0 -30
17JUL26 75.00 C 0.00 0.00 0.00 4.95 +0.33 0 0 0 -18
17JUL26 77.50 C 2.77 2.77 2.00 2.45 +0.15 0 47 0 -123
17JUL26 80.00 C 0.47 0.47 0.01 0.00 -0.16 0 350 541 -209
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
17JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 30.98 +0.09 112 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 29.98 +0.09 105 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 27.48 +0.09 79 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 24.98 +0.09 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 22.48 +0.08 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 19.98 +0.08 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 17.49 +0.09 63 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 14.99 +0.19 52 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 12.49 +0.25 40 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.99 +0.21 27 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 7.49 +0.21 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 5.00 +0.21 20 0 0 0
24JUL26 77.50 C 2.15 2.40 2.15 2.56 +0.26 16 10 15 +8
24JUL26 80.00 C 0.74 0.84 0.46 0.59 +0.04 13 117 263 +92
24JUL26 82.50 C 0.13 0.13 0.06 0.09 0.00 17 94 201 +84
24JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.00 +0.08 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.00 +0.08 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.00 +0.09 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.51 +0.09 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.01 +0.09 63 0 0 0
30JUL26 57.50 C 22.60 22.60 22.30 22.51 +0.08 0 4 3 0
30JUL26 60.00 C 20.18 20.18 20.18 20.01 +0.08 0 2 0 -2
30JUL26 62.50 C 0.00 0.00 0.00 17.52 +0.09 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.02 +0.22 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.52 +0.28 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.03 +0.25 27 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 7.53 +0.25 19 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 5.07 +0.20 19 0 111 0
30JUL26 77.50 C 0.00 0.00 0.00 2.65 +0.13 14 0 1,571 0
30JUL26 80.00 C 1.00 1.06 0.68 0.85 +0.09 13 428 4,190 -5
30JUL26 82.50 C 0.24 0.24 0.14 0.18 +0.02 15 355 2,230 +337
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 16 0 2,877 0
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 40 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.11 +0.09 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.12 +0.10 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.12 +0.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.63 +0.09 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.14 +0.11 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.65 +0.11 33 0 0 0
28AUG26 60.00 C 20.30 20.30 19.94 20.01 -0.04 0 3 1 +1
28AUG26 62.50 C 0.00 0.00 0.00 17.66 +0.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.17 +0.34 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.68 +0.34 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.20 +0.34 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 7.77 +0.35 17 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 5.45 +0.33 16 0 895 0
28AUG26 77.50 C 0.00 0.00 0.00 3.34 +0.14 15 0 913 0
28AUG26 80.00 C 1.60 1.75 1.40 1.76 +0.22 15 51 1,231 +32
28AUG26 82.50 C 0.75 0.80 0.60 0.88 +0.11 16 97 1,486 +4
28AUG26 85.00 C 0.32 0.32 0.25 0.41 +0.04 17 146 1,370 +38
28AUG26 87.50 C 0.14 0.14 0.13 0.19 +0.01 18 230 880 +17
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 1,286 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 32.13 +0.07 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.13 +0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.14 +0.07 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.65 +0.07 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.15 +0.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.65 +0.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.01 -0.10 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.66 +0.04 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.19 +0.34 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.70 +0.34 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.22 +0.34 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.77 +0.34 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 5.45 +0.33 15 0 2,242 0
29SEP26 77.50 C 3.56 3.56 3.33 3.34 +0.14 14 5 800 +2
29SEP26 80.00 C 1.90 1.95 1.72 1.76 +0.22 14 38 2,848 -26
29SEP26 82.50 C 0.85 0.98 0.79 0.88 +0.11 15 46 2,540 0
29SEP26 85.00 C 0.48 0.48 0.38 0.41 +0.04 16 116 5,657 +102
29SEP26 87.50 C 0.25 0.25 0.25 0.19 +0.01 16 24 3,275 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 1,304 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 32.13 +0.07 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.13 +0.07 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.14 +0.07 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.65 +0.07 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.15 +0.07 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.65 +0.05 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.01 -0.10 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.66 +0.04 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.19 +0.34 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.70 +0.34 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.22 +0.34 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.77 +0.33 14 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 5.45 +0.32 14 0 725 0
29OCT26 77.50 C 3.75 3.75 3.48 3.42 +0.22 14 120 358 +90
29OCT26 80.00 C 0.00 0.00 0.00 1.92 +0.29 14 0 1,311 0
29OCT26 82.50 C 1.14 1.14 0.98 0.95 +0.18 14 38 282 +28
29OCT26 85.00 C 0.65 0.65 0.53 0.44 +0.07 14 21 383 +16
29OCT26 87.50 C 0.00 0.00 0.00 0.19 +0.01 14 0 96 0
29OCT26 90.00 C 0.21 0.21 0.21 0.08 -0.01 14 8 110 +8
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 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 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.13 +0.07 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.13 +0.06 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.14 +0.07 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.65 +0.07 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.15 +0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.66 +0.06 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.01 -0.10 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.66 +0.04 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.19 +0.07 18 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 12.70 +0.34 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.22 +0.34 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 7.79 +0.32 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 5.53 +0.28 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 3.71 +0.21 14 0 1,464 0
30DEC26 80.00 C 2.56 2.56 2.56 2.30 +0.21 14 1 2,094 -1
30DEC26 82.50 C 0.00 0.00 0.00 1.39 +0.11 14 0 2,090 0
30DEC26 85.00 C 1.00 1.00 0.95 0.81 +0.01 14 15 7,285 +4
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.04 14 0 3,951 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.06 14 0 4,348 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.06 14 0 1,173 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.06 14 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.05 14 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.04 15 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.03 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 32.13 +0.07 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.13 +0.06 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.14 +0.07 36 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 27.65 +0.07 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.15 +0.06 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.66 +0.06 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.01 -0.10 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.66 +0.04 0 0 0 0
30MAR27 65.00 C 14.80 14.80 14.80 15.19 +0.07 17 2 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.70 +0.34 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.26 +0.36 14 0 0 0
30MAR27 72.50 C 8.03 8.03 8.03 8.13 +0.31 16 2 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.05 +0.31 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 4.40 +0.30 14 0 1,172 0
30MAR27 80.00 C 0.00 0.00 0.00 3.05 +0.19 14 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 2.03 +0.08 13 0 685 0
30MAR27 85.00 C 0.00 0.00 0.00 1.41 +0.06 13 0 721 0
30MAR27 87.50 C 1.18 1.18 1.18 0.97 +0.04 14 4 550 0
30MAR27 90.00 C 0.00 0.00 0.00 0.66 +0.03 14 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.44 +0.02 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.30 +0.02 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 +0.01 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 0.00 15 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 0.00 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 0.00 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 32.13 +0.07 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.13 +0.06 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.14 +0.07 30 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 27.65 +0.07 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.15 +0.06 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.66 +0.06 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.01 -0.10 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.66 +0.04 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.19 +0.07 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.76 +0.37 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.47 +0.38 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.39 +0.16 14 0 50 0
29JUN27 75.00 C 0.00 0.00 0.00 6.63 +0.13 14 0 1,041 0
29JUN27 77.50 C 0.00 0.00 0.00 5.24 +0.20 14 0 267 0
29JUN27 80.00 C 3.97 3.97 3.97 4.11 +0.23 14 16 537 +16
29JUN27 82.50 C 0.00 0.00 0.00 3.17 +0.16 15 0 417 0
29JUN27 85.00 C 2.33 2.33 2.25 2.46 +0.13 15 11 2,970 -1
29JUN27 87.50 C 0.00 0.00 0.00 1.89 +0.10 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.44 +0.07 15 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 1.11 +0.07 16 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.85 +0.04 16 0 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.65 +0.03 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.49 +0.02 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.39 +0.01 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
TOTAL CALL 2,401 97,537 +464
17JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 64 0
17JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 409 0
17JUL26 80.00 P 0.20 0.47 0.14 0.05 -0.48 0 93 0 -76
17JUL26 82.50 P 0.00 0.00 0.00 2.55 -0.36 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 5.05 -0.35 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 7.55 -0.35 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 10.05 -0.35 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 12.55 -0.35 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 15.05 -0.35 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 17.55 -0.35 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 20.05 -0.35 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 22.55 -0.35 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 25.05 -0.35 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 27.55 -0.35 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 30.05 -0.35 0 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.04 129 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.05 124 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.06 112 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.07 100 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.08 89 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.09 79 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.10 69 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.11 58 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.12 49 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.13 39 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.14 30 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.15 20 0 0 0
24JUL26 77.50 P 0.08 0.12 0.08 0.07 -0.12 16 54 105 +22
24JUL26 80.00 P 0.60 0.93 0.60 0.63 -0.23 14 149 135 +105
24JUL26 82.50 P 0.00 0.00 0.00 2.62 -0.33 17 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 5.05 -0.35 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 7.55 -0.35 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 10.05 -0.35 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 12.55 -0.35 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 15.26 -0.14 79 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 17.77 -0.13 89 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 20.27 -0.13 98 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 22.76 -0.14 105 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 25.26 -0.14 113 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 27.75 -0.15 120 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 30.25 -0.15 128 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.04 94 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.07 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.09 58 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.10 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.11 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.13 29 0 528 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.14 22 0 1,250 0
30JUL26 75.00 P 0.04 0.04 0.04 0.04 -0.12 19 11 2,895 -11
30JUL26 77.50 P 0.12 0.24 0.12 0.19 -0.06 16 330 4,080 -85
30JUL26 80.00 P 0.90 1.12 0.67 0.88 -0.14 14 222 3,534 0
30JUL26 82.50 P 2.52 2.92 2.52 2.67 -0.32 15 2 2,251 0
30JUL26 85.00 P 0.00 0.00 0.00 5.05 -0.35 0 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 7.55 -0.35 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 10.05 -0.35 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.55 -0.35 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.26 -0.14 59 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.79 -0.11 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.27 -0.13 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.77 -0.13 79 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.27 -0.13 85 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.77 -0.13 91 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.25 -0.15 95 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.76 -0.14 102 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.27 -0.13 108 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.76 -0.14 112 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.07 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.08 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.09 32 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.10 28 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.11 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.12 20 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.12 18 0 689 0
28AUG26 72.50 P 0.10 0.10 0.10 0.07 -0.08 16 100 1,256 +100
28AUG26 75.00 P 0.25 0.27 0.23 0.25 0.00 16 52 2,335 +12
28AUG26 77.50 P 0.60 0.83 0.60 0.70 -0.04 16 192 2,535 +14
28AUG26 80.00 P 1.60 1.78 1.49 1.66 -0.13 16 43 2,006 +6
28AUG26 82.50 P 3.31 3.70 3.08 3.32 -0.24 17 180 985 -6
28AUG26 85.00 P 0.00 0.00 0.00 5.28 -0.31 17 0 1,001 0
28AUG26 87.50 P 0.00 0.00 0.00 7.59 -0.35 18 0 509 0
28AUG26 90.00 P 0.00 0.00 0.00 10.05 -0.35 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 12.55 -0.35 0 0 303 0
28AUG26 95.00 P 0.00 0.00 0.00 15.40 0.00 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.95 +0.05 44 0 6 0
28AUG26 100.00 P 0.00 0.00 0.00 20.44 +0.04 48 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 22.94 +0.04 52 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.43 +0.03 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.92 +0.02 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.41 +0.01 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.90 0.00 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.40 0.00 68 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 37.89 -0.01 71 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 -0.04 37 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.08 25 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.09 21 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.10 18 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.09 17 0 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.05 16 0 1,340 0
29SEP26 70.00 P 0.17 0.17 0.16 0.19 -0.05 15 10 3,883 -10
29SEP26 72.50 P 0.35 0.41 0.35 0.46 -0.07 15 15 2,271 +15
29SEP26 75.00 P 0.74 1.00 0.74 1.00 -0.10 14 307 4,241 +31
29SEP26 77.50 P 1.75 1.95 1.67 1.94 -0.13 13 392 2,641 +88
29SEP26 80.00 P 3.04 3.21 3.04 3.37 -0.18 12 212 5,136 +113
29SEP26 82.50 P 4.91 4.91 4.91 5.36 -0.27 11 1 1,860 -1
29SEP26 85.00 P 0.00 0.00 0.00 7.81 -0.34 13 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 10.23 -0.35 14 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 12.69 -0.35 14 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.17 -0.35 13 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 17.41 -0.06 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 19.84 -0.04 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 22.39 +0.09 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 24.87 +0.14 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 27.36 +0.14 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 29.85 +0.14 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.34 +0.14 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 34.80 +0.11 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.33 +0.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.82 +0.16 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.31 +0.16 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.09 18 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.10 15 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.09 15 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 -0.08 14 0 267 0
29OCT26 70.00 P 0.28 0.31 0.28 0.26 -0.11 14 60 1,330 0
29OCT26 72.50 P 0.59 0.59 0.59 0.59 -0.16 14 40 506 -40
29OCT26 75.00 P 1.00 1.21 1.00 1.24 -0.15 14 60 1,081 -30
29OCT26 77.50 P 1.90 2.05 1.90 2.28 -0.12 13 90 657 +60
29OCT26 80.00 P 3.47 3.47 3.47 3.77 -0.07 13 30 314 0
29OCT26 82.50 P 5.38 5.38 5.38 5.58 -0.21 12 64 622 +64
29OCT26 85.00 P 0.00 0.00 0.00 7.93 -0.28 14 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 10.27 -0.33 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.71 -0.34 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.18 -0.34 15 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.42 -0.05 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.39 +0.09 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.88 +0.15 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.37 +0.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.86 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.35 +0.15 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 0.01 -0.04 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.06 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.07 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.08 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.08 16 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.07 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.02 14 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 -0.02 14 0 2,089 0
30DEC26 70.00 P 0.48 0.48 0.48 0.48 -0.04 14 1 3,482 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.06 14 0 1,238 0
30DEC26 75.00 P 1.40 1.40 1.40 1.64 -0.08 13 1 9,723 0
30DEC26 77.50 P 0.00 0.00 0.00 2.68 -0.12 13 0 5,172 0
30DEC26 80.00 P 3.83 4.20 3.83 4.05 -0.17 13 3 3,517 0
30DEC26 82.50 P 0.00 0.00 0.00 5.82 -0.26 12 0 1,391 0
30DEC26 85.00 P 0.00 0.00 0.00 8.08 -0.34 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 10.36 -0.57 14 0 241 0
30DEC26 90.00 P 0.00 0.00 0.00 12.74 -0.37 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.19 -0.36 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.42 -0.06 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 19.90 +0.02 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.39 +0.09 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.88 +0.14 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.37 +0.15 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.86 +0.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.35 +0.15 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.84 +0.15 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.33 +0.16 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.82 +0.15 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.05 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.06 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.06 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.05 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 +0.05 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.09 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 +0.10 15 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.13 14 0 3,997 0
30MAR27 72.50 P 1.13 1.13 1.13 1.41 +0.09 14 160 408 -20
30MAR27 75.00 P 1.80 1.80 1.80 2.15 +0.03 14 8 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 3.16 -0.07 13 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.45 -0.17 13 0 441 0
30MAR27 82.50 P 5.98 5.98 5.98 6.04 -0.27 12 30 870 -30
30MAR27 85.00 P 0.00 0.00 0.00 8.25 -0.31 13 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 10.47 -0.46 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.81 -0.32 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.23 -0.32 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.43 -0.05 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.39 +0.09 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.88 +0.14 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.37 +0.14 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 29.86 +0.14 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.35 +0.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.84 +0.15 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.33 +0.15 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.82 +0.15 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.04 18 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.05 17 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.06 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.06 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.04 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.02 15 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 +0.05 15 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.45 +0.08 15 0 163 0
29JUN27 67.50 P 0.79 0.79 0.79 0.80 +0.09 15 1 539 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.30 +0.08 15 0 538 0
29JUN27 72.50 P 1.85 2.07 1.85 1.99 +0.04 15 21 3,858 +21
29JUN27 75.00 P 2.84 2.84 2.84 2.93 0.00 15 3 1,163 0
29JUN27 77.50 P 4.05 4.05 3.96 4.11 +0.05 15 34 541 -4
29JUN27 80.00 P 0.00 0.00 0.00 5.52 -0.09 15 0 294 0
29JUN27 82.50 P 0.00 0.00 0.00 7.18 -0.16 16 0 49 0
29JUN27 85.00 P 8.77 8.77 8.77 8.85 -0.24 15 3 236 0
29JUN27 87.50 P 0.00 0.00 0.00 10.90 -0.27 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.09 -0.04 16 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 15.51 -0.04 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.76 +0.14 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.06 +0.14 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.43 +0.12 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.90 +0.14 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.37 +0.13 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.86 +0.14 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.35 +0.15 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.84 +0.14 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.33 +0.15 0 0 0 0
TOTAL PUT 2,974 107,760 +338
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$ 6.380
30JUL26 4.50 C 0.00 0.00 0.00 1.90 -0.10 103 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.80 -0.10 97 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.70 -0.10 92 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.60 -0.10 86 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.50 -0.10 81 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 -0.10 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.15 -0.10 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.90 -0.10 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.65 -0.10 38 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.21 -0.08 27 0 49 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 310 0
30JUL26 6.75 C 0.04 0.04 0.04 0.03 -0.02 29 10 170 -10
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 476 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 430 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.91 -0.10 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.81 -0.10 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.71 -0.10 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.61 -0.10 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.52 -0.09 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.42 -0.09 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.17 -0.10 38 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.69 -0.09 28 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.48 -0.09 26 0 1,202 0
28AUG26 6.25 C 0.00 0.00 0.00 0.32 -0.08 27 0 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.20 -0.06 28 0 63 0
28AUG26 6.75 C 0.14 0.14 0.12 0.12 -0.04 29 33 235 0
28AUG26 7.00 C 0.08 0.08 0.08 0.07 -0.03 29 577 397 -342
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 257 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 670 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 896 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 0.00 35 57 594 +47
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,354 0
28AUG26 8.50 C 0.01 0.01 0.01 0.01 0.00 42 18 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.91 -0.10 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.81 -0.10 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.72 -0.09 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.62 -0.09 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.10 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 -0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 -0.09 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.07 28 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.06 28 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.06 27 2 190 0
29SEP26 6.75 C 0.15 0.15 0.15 0.13 -0.04 28 2 30 +2
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 263 0
29SEP26 7.25 C 0.08 0.08 0.08 0.04 -0.02 28 30 2,048 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 917 0
29SEP26 7.75 C 0.04 0.04 0.04 0.01 -0.01 27 32 418 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,118 0
29SEP26 8.25 C 0.03 0.03 0.03 0.01 0.00 34 2 616 0
29SEP26 8.50 C 0.02 0.02 0.02 0.01 0.00 36 233 510 +183
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.50 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 0.01 0.00 66 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.91 -0.10 50 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.81 -0.10 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.72 -0.09 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.62 -0.09 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.52 -0.10 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.42 -0.10 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.94 -0.09 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.50 -0.09 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.07 28 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 -0.06 28 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.05 28 0 302 0
29OCT26 7.00 C 0.14 0.15 0.13 0.10 -0.04 27 25 115 +15
29OCT26 7.25 C 0.10 0.10 0.10 0.07 -0.02 28 180 120 -80
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 200 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.91 -0.10 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 -0.10 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 -0.09 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 -0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.10 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.10 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.09 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.07 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.07 27 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.06 26 0 37 0
30DEC26 7.00 C 0.24 0.24 0.24 0.16 -0.05 26 6 215 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.03 27 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 803 0
30DEC26 8.00 C 0.10 0.10 0.10 0.04 -0.02 26 4 3,278 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 -0.10 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 -0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 -0.09 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 -0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 -0.10 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.09 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 -0.09 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.08 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.04 27 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.03 27 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.02 27 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 27 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.91 -0.10 33 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.82 -0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.72 -0.09 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.62 -0.10 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.53 -0.09 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 -0.09 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 -0.08 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.04 -0.08 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.07 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.06 27 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.04 28 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.02 28 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 0.00 28 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 28 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 28 0 490 0
TOTAL CALL 1,211 37,998 -125
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 85 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
30JUL26 6.00 P 0.02 0.02 0.02 0.02 +0.01 28 53 746 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 +0.03 26 0 462 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.05 25 0 143 0
30JUL26 6.75 P 0.00 0.00 0.00 0.39 +0.09 27 0 433 0
30JUL26 7.00 P 0.58 0.58 0.58 0.63 +0.11 34 20 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.87 +0.10 0 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.12 +0.09 0 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.37 +0.11 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.62 +0.11 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 66 0
28AUG26 6.00 P 0.07 0.08 0.07 0.08 +0.01 26 6 526 +6
28AUG26 6.25 P 0.16 0.17 0.16 0.17 +0.03 27 153 475 +102
28AUG26 6.50 P 0.00 0.00 0.00 0.30 +0.05 28 0 692 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 +0.08 30 0 271 0
28AUG26 7.00 P 0.00 0.00 0.00 0.66 +0.09 27 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 +0.11 29 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 +0.11 37 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.39 +0.10 40 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.63 +0.09 41 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.88 +0.10 45 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.10 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.62 +0.10 0 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 2.87 +0.10 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 242 0
29SEP26 5.75 P 0.13 0.13 0.13 0.15 +0.04 27 5 318 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 1,137 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.06 26 0 1,034 0
29SEP26 6.50 P 0.48 0.48 0.48 0.54 +0.08 25 12 900 +12
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.13 30 0 413 0
29SEP26 7.00 P 0.00 0.00 0.00 0.94 +0.09 21 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.12 28 0 2,972 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 +0.09 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 +0.10 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.09 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.10 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 +0.10 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.10 +0.10 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.34 +0.10 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.83 +0.10 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.33 +0.10 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.83 +0.10 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.33 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.82 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.32 +0.10 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 12 0
29OCT26 5.75 P 0.16 0.16 0.16 0.19 +0.02 26 16 91 +16
29OCT26 6.00 P 0.23 0.23 0.23 0.30 +0.04 26 5 45 +5
29OCT26 6.25 P 0.00 0.00 0.00 0.43 +0.05 26 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.59 +0.07 26 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 +0.11 29 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 +0.08 22 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.20 +0.08 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 817 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.03 25 0 328 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 326 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.05 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.05 24 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.07 23 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.07 22 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 +0.08 20 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 +0.09 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.09 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 +0.10 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.09 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 +0.10 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.35 +0.10 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.84 +0.10 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.83 +0.10 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.33 +0.10 0 0 25 0
30MAR27 4.50 P 0.03 0.03 0.03 0.04 +0.02 26 5 5 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.02 26 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.06 26 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 +0.07 26 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.07 26 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.07 26 0 609 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 +0.07 25 0 396 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.10 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 +0.07 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 +0.07 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.07 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.08 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 +0.09 19 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
30MAR27 8.75 P 2.64 2.64 2.64 2.67 +0.14 25 18 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 +0.02 27 0 117 0
29JUN27 4.80 P 0.10 0.10 0.10 0.13 +0.02 27 30 47 +30
29JUN27 4.90 P 0.00 0.00 0.00 0.15 +0.02 27 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 24 0
29JUN27 5.25 P 0.21 0.21 0.21 0.24 +0.03 27 20 89 +20
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 163 0
29JUN27 5.75 P 0.36 0.36 0.36 0.43 +0.05 27 5 92 +5
29JUN27 6.00 P 0.47 0.47 0.47 0.54 +0.05 27 5 190 +5
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.06 27 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 +0.07 27 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 +0.05 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.06 27 0 54 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 +0.07 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.06 26 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.08 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 +0.07 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 +0.12 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 +0.10 0 0 0 0
TOTAL PUT 353 36,047 +211
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 3.31 -0.04 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.06 -0.03 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.81 -0.01 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.56 -0.04 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.31 -0.04 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.83 0.00 27 0 258 0
30JUL26 11.00 C 0.46 0.46 0.40 0.43 +0.01 28 17 458 -15
30JUL26 11.50 C 0.26 0.26 0.19 0.16 0.00 28 49 766 +10
30JUL26 12.00 C 0.07 0.07 0.07 0.04 0.00 27 115 400 +60
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.34 -0.03 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.10 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.84 -0.01 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.35 -0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.36 -0.02 24 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 0.00 28 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 0.00 27 0 65 0
28AUG26 11.50 C 0.38 0.38 0.38 0.36 0.00 28 2 13 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 0.00 28 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 28 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 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 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 3.34 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 -0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 -0.03 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.04 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.01 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 0.00 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 0.44 0.44 0.42 0.48 +0.01 28 30 689 +30
29SEP26 12.00 C 0.31 0.31 0.29 0.30 +0.01 28 45 1,232 +45
29SEP26 12.50 C 0.23 0.23 0.23 0.18 +0.01 28 60 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 28 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 29 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.10 -0.01 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.35 -0.03 20 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.10 -0.05 13 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.87 -0.05 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.67 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 0.00 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.10 0.00 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 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.34 0.00 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 16 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 -0.01 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 3.34 -0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.10 -0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.60 -0.04 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 -0.04 25 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.04 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 -0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.06 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.07 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.10 -0.05 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.88 -0.04 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.65 -0.05 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 -0.04 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.23 -0.05 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.04 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.86 -0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.03 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.11 0.00 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.01 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 0.00 25 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 0.00 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 0.00 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 26 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 3.40 -0.04 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.19 -0.03 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.98 -0.02 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.78 -0.02 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.58 -0.02 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.39 -0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.93 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 +0.02 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 +0.03 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 +0.03 27 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.64 +0.03 27 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 318 14,378 +130
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,106 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 534 0
30JUL26 11.50 P 0.40 0.40 0.40 0.35 0.00 28 15 484 0
30JUL26 12.00 P 0.00 0.00 0.00 0.73 0.00 27 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.24 +0.04 42 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.75 +0.05 56 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.24 +0.04 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.74 +0.04 74 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.23 +0.03 79 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.74 +0.04 92 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.24 +0.04 100 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.74 +0.04 108 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.24 +0.04 115 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.74 +0.04 122 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.24 +0.04 130 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.73 +0.03 130 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.24 +0.04 142 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 45 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 0.00 0.00 0.00 0.01 0.00 34 0 107 0
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 0.04 0.04 0.04 0.03 0.00 29 40 248 +40
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 29 0 316 0
28AUG26 10.50 P 0.13 0.13 0.13 0.13 0.00 28 10 188 0
28AUG26 11.00 P 0.28 0.28 0.28 0.28 +0.01 28 20 193 +20
28AUG26 11.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 308 0
28AUG26 12.00 P 0.85 0.85 0.81 0.86 +0.01 28 30 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.26 0.00 28 0 125 0
28AUG26 13.00 P 0.00 0.00 0.00 1.76 +0.05 35 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.25 +0.05 40 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.74 +0.04 44 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.24 +0.04 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.74 +0.04 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.24 +0.04 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.74 +0.04 64 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.24 +0.04 68 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.74 +0.04 72 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.24 +0.04 76 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.74 +0.04 80 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.24 +0.04 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.06 0.06 0.06 0.03 0.00 29 10 115 -4
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 138 0
29SEP26 9.75 P 0.11 0.11 0.11 0.11 +0.01 28 1 45 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 151 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.02 28 0 333 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 807 0
29SEP26 12.00 P 1.21 1.21 1.21 1.13 +0.02 28 15 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.01 28 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 +0.05 33 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.03 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 +0.05 40 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.48 +0.06 44 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.97 +0.06 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.47 +0.05 52 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 +0.05 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 +0.06 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 +0.05 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 +0.07 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.95 +0.06 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 +0.04 69 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 28 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.15 0.00 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.21 0.00 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.58 0.00 27 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.19 0.00 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.57 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.51 +0.03 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.99 +0.04 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.48 +0.04 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.97 +0.04 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.47 +0.05 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.96 +0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.04 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.04 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.08 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.01 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.07 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 +0.03 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.56 +0.05 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 +0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.49 +0.04 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.97 +0.04 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 +0.05 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 +0.05 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.96 +0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.46 +0.06 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.95 +0.05 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 +0.04 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 26 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 0.00 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.01 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.84 0.00 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 0.00 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 +0.04 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 +0.02 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 +0.04 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.62 +0.05 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 +0.05 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.52 +0.06 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.00 +0.06 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 +0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 +0.05 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.06 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 +0.05 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.46 +0.06 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.95 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.45 +0.05 43 0 0 0
29JUN27 8.00 P 0.16 0.16 0.16 0.13 +0.01 28 10 27 +10
29JUN27 8.25 P 0.00 0.00 0.00 0.17 +0.02 28 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 +0.02 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 +0.02 28 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.84 +0.03 28 0 20 0
29JUN27 11.00 P 1.08 1.08 1.08 1.09 +0.03 29 1 1 +1
29JUN27 11.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 +0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.97 +0.05 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.72 +0.04 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 +0.06 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.57 +0.04 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.04 +0.04 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.51 +0.04 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.99 +0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.48 +0.07 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.98 +0.07 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 +0.06 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.95 +0.05 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.45 +0.05 39 0 0 0
TOTAL PUT 152 14,383 +68
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$ 70.800
30JUL26 45.00 C 0.00 0.00 0.00 25.85 +0.12 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.85 +0.12 71 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.85 +0.11 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.85 +0.12 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.85 +0.06 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.85 +0.07 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.36 +0.07 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.86 +0.06 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.36 +0.10 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 10.87 +0.05 34 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.38 +0.32 29 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 5.98 +0.29 30 0 299 0
30JUL26 67.50 C 0.00 0.00 0.00 3.80 +0.20 30 0 198 0
30JUL26 70.00 C 2.25 2.30 1.80 2.01 +0.09 28 56 943 +30
30JUL26 72.50 C 1.02 1.12 0.87 0.92 -0.03 29 106 890 +90
30JUL26 75.00 C 0.42 0.42 0.38 0.36 -0.01 30 23 953 +23
30JUL26 77.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 491 0
30JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 796 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 289 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 347 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.96 -0.03 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.96 -0.03 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.97 -0.03 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.97 -0.16 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.48 -0.05 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.86 -0.27 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.53 -0.07 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.12 -0.01 29 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.81 +0.02 29 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 6.69 +0.23 29 0 345 0
28AUG26 67.50 C 4.65 4.65 4.65 4.84 +0.17 29 30 379 0
28AUG26 70.00 C 3.50 3.50 3.50 3.21 +0.04 27 10 654 -10
28AUG26 72.50 C 2.25 2.26 2.09 2.09 -0.02 28 30 660 +13
28AUG26 75.00 C 1.49 1.56 1.40 1.35 +0.03 29 20 448 0
28AUG26 77.50 C 0.00 0.00 0.00 0.78 +0.01 29 0 468 0
28AUG26 80.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 340 0
28AUG26 82.50 C 0.40 0.40 0.40 0.22 0.00 29 15 754 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.11 0.00 29 0 284 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 173 0
28AUG26 90.00 C 0.16 0.16 0.16 0.03 0.00 30 30 142 -30
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 30.00 +0.23 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.00 -0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.01 -0.10 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.01 +0.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.02 -0.07 33 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.02 -0.08 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.03 +0.04 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.03 -0.08 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.04 -0.11 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.05 -0.08 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.57 -0.09 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.11 -0.13 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.53 -0.24 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.38 -0.01 28 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 9.21 +0.31 28 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 7.23 +0.28 28 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.34 +0.23 27 0 391 0
29SEP26 70.00 C 3.84 3.91 3.75 3.93 +0.19 27 70 676 +20
29SEP26 72.50 C 2.84 2.90 2.64 2.81 +0.14 28 44 369 +20
29SEP26 75.00 C 2.01 2.01 2.01 1.95 +0.02 28 15 1,123 +15
29SEP26 77.50 C 1.47 1.48 1.47 1.35 +0.07 28 50 1,229 -50
29SEP26 80.00 C 0.00 0.00 0.00 0.90 +0.07 29 0 2,406 0
29SEP26 82.50 C 0.00 0.00 0.00 0.57 +0.05 29 0 2,069 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 225 0
29SEP26 87.50 C 0.40 0.40 0.40 0.21 +0.02 28 21 103 0
29SEP26 90.00 C 0.32 0.32 0.32 0.13 +0.02 29 23 160 +23
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 0.00 29 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 24.03 -0.14 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.03 -0.13 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.04 -0.12 28 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.05 -0.08 28 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.57 -0.09 27 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.11 -0.16 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.56 -0.28 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.49 -0.04 27 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.39 +0.26 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.50 +0.23 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.67 +0.16 26 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 4.31 +0.13 26 0 68 0
29OCT26 72.50 C 3.33 3.33 3.33 3.22 +0.11 26 15 115 +15
29OCT26 75.00 C 2.48 2.48 2.48 2.38 -0.01 27 15 237 +15
29OCT26 77.50 C 0.00 0.00 0.00 1.79 +0.07 27 0 127 0
29OCT26 80.00 C 1.40 1.40 1.40 1.25 +0.05 27 15 82 0
29OCT26 82.50 C 1.10 1.10 1.10 0.85 +0.03 27 2 31 +2
29OCT26 85.00 C 0.00 0.00 0.00 0.57 +0.02 27 0 15 0
29OCT26 87.50 C 0.00 0.00 0.00 0.38 +0.02 27 0 184 0
29OCT26 90.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 8 0
29OCT26 92.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29OCT26 95.00 C 0.34 0.34 0.34 0.10 0.00 27 5 5 +5
30DEC26 42.00 C 0.00 0.00 0.00 29.00 -0.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.01 -0.10 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.01 -0.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.02 -0.07 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.03 -0.07 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.03 -0.14 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.04 -0.12 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.04 -0.12 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.07 -0.06 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.65 -0.11 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.12 -0.24 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.92 -0.28 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.99 -0.09 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.08 +0.19 26 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 8.36 +0.19 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 6.84 +0.35 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 5.35 +0.12 25 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.26 +0.06 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.35 -0.01 26 0 92 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 -0.02 26 0 110 0
30DEC26 80.00 C 0.00 0.00 0.00 2.13 +0.05 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.61 +0.03 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.21 +0.02 27 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 0.89 +0.01 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.65 +0.01 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 27.01 -0.28 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.02 -0.31 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.03 -0.12 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.15 -0.26 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.04 -0.12 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.11 -0.43 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.19 -0.42 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.11 -0.25 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.93 -0.22 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.87 -0.20 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.99 -0.13 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.23 -0.10 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.61 +0.20 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.15 +0.30 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.64 +0.03 25 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.56 +0.02 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.64 0.00 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.87 -0.01 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.22 +0.03 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.67 +0.07 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.15 +0.05 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.71 +0.04 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 +0.03 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 +0.03 26 0 60 0
30MAR27 95.00 C 1.21 1.21 1.21 0.82 0.00 26 2 3 +2
29JUN27 47.00 C 0.00 0.00 0.00 24.49 +0.08 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.57 +0.25 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.66 +0.12 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.76 +0.15 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.56 +0.20 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.46 +0.15 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.46 -0.33 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.62 -0.22 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 12.01 +0.28 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.53 +0.26 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.17 +0.24 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.92 +0.22 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.85 +0.21 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.88 +0.19 26 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 4.99 +0.17 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.27 +0.16 26 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.60 +0.07 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.04 -0.02 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.56 -0.04 26 0 58 0
29JUN27 90.00 C 2.20 2.20 2.20 2.27 +0.11 26 6 27 +6
29JUN27 92.50 C 0.00 0.00 0.00 1.85 +0.04 26 0 198 0
29JUN27 95.00 C 0.00 0.00 0.00 1.55 +0.07 26 0 0 0
TOTAL CALL 603 25,112 +204
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 767 0
30JUL26 62.50 P 0.07 0.09 0.07 0.02 -0.02 30 31 733 -1
30JUL26 65.00 P 0.17 0.17 0.17 0.11 -0.06 30 10 770 0
30JUL26 67.50 P 0.46 0.47 0.43 0.44 -0.12 30 92 1,091 -7
30JUL26 70.00 P 1.06 1.45 1.06 1.24 -0.18 30 251 636 -2
30JUL26 72.50 P 2.53 2.84 2.35 2.57 -0.32 30 160 183 -50
30JUL26 75.00 P 0.00 0.00 0.00 4.49 -0.35 30 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 6.76 -0.35 30 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 9.20 -0.35 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.70 -0.35 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.35 -0.20 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.85 -0.20 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.35 -0.20 74 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.85 -0.20 81 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.35 -0.20 87 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 247 0
28AUG26 60.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 567 0
28AUG26 62.50 P 0.38 0.40 0.38 0.31 -0.07 29 50 567 +40
28AUG26 65.00 P 0.75 0.82 0.75 0.69 -0.10 29 36 638 +10
28AUG26 67.50 P 1.28 1.28 1.28 1.36 -0.14 29 4 257 0
28AUG26 70.00 P 2.39 2.43 2.39 2.36 -0.20 29 16 464 +1
28AUG26 72.50 P 0.00 0.00 0.00 3.73 -0.25 30 0 257 0
28AUG26 75.00 P 0.00 0.00 0.00 5.29 -0.49 29 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 7.26 -0.34 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.44 -0.34 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.77 -0.35 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.52 -0.04 41 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.17 +0.12 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.66 +0.11 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.16 +0.11 58 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.66 +0.11 62 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 29 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 0.18 0.18 0.18 0.09 -0.01 29 15 402 +9
29SEP26 57.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 421 0
29SEP26 60.00 P 0.54 0.54 0.54 0.45 -0.04 29 42 413 -42
29SEP26 62.50 P 0.89 0.89 0.89 0.86 -0.05 29 15 241 +15
29SEP26 65.00 P 1.36 1.40 1.36 1.44 -0.09 28 11 479 +9
29SEP26 67.50 P 2.33 2.33 2.33 2.32 -0.10 29 1 261 +1
29SEP26 70.00 P 3.32 3.35 3.32 3.51 -0.16 29 30 501 -15
29SEP26 72.50 P 0.00 0.00 0.00 4.97 -0.19 30 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 6.67 -0.22 30 0 158 0
29SEP26 77.50 P 0.00 0.00 0.00 8.33 -0.26 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.38 -0.27 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.57 -0.17 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.31 -0.07 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.74 +0.34 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.22 +0.46 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.73 +0.40 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.26 +0.64 50 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 0.01 -0.01 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 0.66 -0.06 27 0 32 0
29OCT26 62.50 P 1.15 1.15 1.15 1.14 -0.10 27 1 59 +1
29OCT26 65.00 P 1.78 1.85 1.78 1.83 -0.08 27 16 34 +16
29OCT26 67.50 P 2.66 2.75 2.66 2.76 -0.11 28 55 211 +55
29OCT26 70.00 P 3.91 3.98 3.91 3.92 -0.18 28 31 178 +30
29OCT26 72.50 P 0.00 0.00 0.00 5.36 -0.23 28 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 7.03 -0.27 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 8.65 -0.28 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.64 -0.30 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.77 -0.50 27 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.46 +0.08 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.85 +0.31 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.29 +0.40 37 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.78 +0.45 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.30 +0.61 43 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 0.01 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 884 0
30DEC26 49.00 P 0.28 0.28 0.28 0.08 -0.02 26 1 68 -1
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 -0.04 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.07 27 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 -0.09 27 0 434 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 -0.07 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.55 -0.06 27 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.55 -0.06 27 0 70 0
30DEC26 70.00 P 0.00 0.00 0.00 4.76 -0.11 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 6.18 -0.16 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 7.79 -0.23 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.31 -0.28 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.20 -0.31 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.63 -0.33 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.83 +0.12 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.12 +0.20 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.48 +0.36 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.82 +0.38 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.38 +0.37 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 25 0
30MAR27 52.50 P 0.64 0.64 0.64 0.51 -0.04 26 2 2 +2
30MAR27 55.00 P 0.00 0.00 0.00 0.81 -0.06 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.24 -0.07 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.47 -0.05 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.33 -0.04 26 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 4.43 0.00 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.61 -0.07 26 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 7.03 -0.10 27 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.40 -0.34 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.07 -0.08 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.86 -0.24 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.22 +0.22 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.33 +0.26 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.51 +0.21 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.75 +0.23 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.05 +0.26 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.38 +0.32 31 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 0.00 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.29 -0.04 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.82 -0.05 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 2.47 -0.06 27 0 20 0
29JUN27 62.50 P 3.54 3.54 3.54 3.28 -0.06 27 1 5 -1
29JUN27 65.00 P 0.00 0.00 0.00 4.24 -0.08 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.34 -0.11 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.56 -0.14 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 7.98 -0.14 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.52 -0.16 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 11.17 -0.18 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.98 -0.21 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.89 -0.20 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.91 -0.15 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.02 -0.08 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.22 +0.04 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.50 +0.17 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.79 +0.25 31 0 0 0
TOTAL PUT 871 19,511 +70
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$ 47.280
30JUL26 34.00 C 0.00 0.00 0.00 13.32 -0.06 63 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.32 -0.06 56 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.32 -0.06 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.32 -0.06 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.32 -0.06 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.32 -0.07 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.33 -0.07 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.35 -0.07 26 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.40 -0.07 26 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 2.51 -0.09 26 0 123 0
30JUL26 46.00 C 1.80 1.80 1.80 1.73 -0.09 26 2 227 0
30JUL26 47.00 C 1.01 1.01 1.01 1.07 -0.11 25 2 233 -2
30JUL26 48.00 C 0.69 0.69 0.56 0.62 -0.08 25 45 285 0
30JUL26 49.00 C 0.00 0.00 0.00 0.33 -0.07 25 0 156 0
30JUL26 50.00 C 0.19 0.19 0.19 0.17 -0.03 26 5 176 +5
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 212 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.40 -0.06 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.40 -0.06 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.40 -0.07 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.32 -0.15 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.42 -0.07 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.44 -0.06 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.47 -0.06 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.52 -0.06 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.61 -0.06 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.74 -0.06 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.93 -0.05 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.20 -0.04 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.55 -0.04 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.92 -0.05 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.46 -0.04 26 0 87 0
28AUG26 49.00 C 0.00 0.00 0.00 1.10 -0.01 27 0 33 0
28AUG26 50.00 C 0.81 0.81 0.73 0.82 -0.03 27 13 421 +10
28AUG26 52.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 350 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 28 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 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.41 -0.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.42 -0.06 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.42 -0.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.43 -0.06 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.43 -0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.44 -0.06 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.44 -0.06 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.45 -0.06 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.45 -0.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.48 -0.06 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.42 -0.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.55 -0.05 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 -0.05 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.70 -0.05 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.84 -0.04 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.02 -0.04 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.26 -0.04 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.57 -0.03 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.86 -0.04 25 0 74 0
29SEP26 47.00 C 2.21 2.21 2.21 2.33 -0.04 25 4 90 +4
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.02 25 0 183 0
29SEP26 49.00 C 1.44 1.44 1.38 1.49 -0.02 26 12 287 +10
29SEP26 50.00 C 0.00 0.00 0.00 1.20 -0.03 26 0 150 0
29SEP26 52.50 C 0.65 0.65 0.65 0.63 -0.01 26 15 133 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.30 0.00 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 0.00 27 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 33 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 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.45 -0.06 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.46 -0.06 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.47 -0.07 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.50 -0.06 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.55 -0.10 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.68 -0.05 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.80 -0.05 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.97 -0.04 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.20 -0.03 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.48 -0.03 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.83 -0.01 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.14 -0.03 24 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.63 -0.05 24 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.18 -0.02 25 0 45 0
29OCT26 49.00 C 1.77 1.77 1.77 1.79 -0.06 25 15 30 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.50 -0.03 25 0 30 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.01 26 0 1 0
29OCT26 55.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 +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 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.43 -0.06 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.43 -0.06 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.44 -0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.45 -0.05 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.46 -0.10 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.49 -0.12 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.47 -0.18 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.50 -0.22 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.55 -0.26 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.68 -0.17 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.95 -0.04 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.14 -0.04 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.04 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.67 -0.03 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.00 -0.02 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.39 -0.02 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.83 +0.03 24 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.02 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.80 -0.04 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.42 -0.03 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.03 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.01 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 0.00 24 0 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 0.00 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 0.00 0.00 0.00 0.03 0.00 24 0 26 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 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.70 -0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.79 -0.22 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.89 -0.05 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.02 -0.03 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.13 -0.20 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.14 -0.37 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.32 -0.26 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.80 -0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.08 -0.03 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 -0.03 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.78 -0.02 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.17 -0.02 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 0.00 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.12 -0.02 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.64 -0.05 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 +0.09 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 +0.13 24 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 +0.07 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.47 +0.01 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 0.00 24 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.01 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.11 -0.05 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.23 -0.05 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.39 -0.04 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.55 -0.04 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.76 -0.03 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.98 -0.03 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.25 -0.03 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.54 -0.02 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.86 -0.03 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.01 -0.23 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.42 -0.22 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 5.87 0.00 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.36 0.00 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.86 0.00 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.43 0.00 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.99 0.00 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.62 0.00 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.79 +0.01 24 0 0 0
29JUN27 55.00 C 2.02 2.02 2.02 2.12 +0.01 24 2 11 +2
29JUN27 57.50 C 0.00 0.00 0.00 1.59 +0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.20 -0.02 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
TOTAL CALL 115 6,622 +29
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30JUL26 42.00 P 0.05 0.05 0.05 0.01 0.00 28 10 161 +10
30JUL26 43.00 P 0.06 0.08 0.06 0.03 0.00 27 5 574 -5
30JUL26 44.00 P 0.11 0.15 0.11 0.08 -0.01 27 37 346 -2
30JUL26 45.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 207 0
30JUL26 46.00 P 0.46 0.47 0.46 0.42 -0.02 26 4 119 +3
30JUL26 47.00 P 0.86 0.86 0.86 0.80 -0.01 26 15 137 +15
30JUL26 48.00 P 0.00 0.00 0.00 1.32 -0.05 26 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.02 +0.01 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.84 +0.02 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.44 +0.28 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.72 +0.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.43 +0.27 95 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.95 +0.19 107 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.46 +0.20 117 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.95 +0.19 125 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.45 +0.19 133 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.95 +0.19 142 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.06 0.00 28 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 0.00 27 0 26 0
28AUG26 42.00 P 0.27 0.27 0.27 0.19 0.00 27 10 73 0
28AUG26 43.00 P 0.00 0.00 0.00 0.32 0.00 27 0 120 0
28AUG26 44.00 P 0.45 0.45 0.45 0.52 +0.01 27 10 175 +10
28AUG26 45.00 P 0.00 0.00 0.00 0.80 +0.04 28 0 193 0
28AUG26 46.00 P 1.18 1.25 1.18 1.15 +0.02 28 2 319 +2
28AUG26 47.00 P 1.67 1.67 1.67 1.60 +0.06 28 15 125 0
28AUG26 48.00 P 0.00 0.00 0.00 2.14 +0.06 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.69 +0.04 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.38 +0.04 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.43 +0.06 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.75 +0.06 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.44 +0.25 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.72 +0.06 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.43 +0.27 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.95 +0.19 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.46 +0.20 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.95 +0.19 73 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.45 +0.19 78 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.95 +0.19 83 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 0.00 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.98 +0.04 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 1.31 +0.05 26 0 102 0
29SEP26 46.00 P 1.86 1.97 1.79 1.73 +0.07 26 33 279 -2
29SEP26 47.00 P 0.00 0.00 0.00 2.23 +0.06 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 2.78 +0.06 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 +0.03 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.02 +0.05 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.95 +0.06 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.38 +0.31 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.78 +0.20 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.14 +0.15 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.81 +0.39 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.06 +0.18 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.46 +0.06 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 +0.19 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.45 +0.19 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.95 +0.19 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.67 +0.03 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.92 +0.03 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.23 +0.05 26 0 15 0
29OCT26 45.00 P 1.63 1.63 1.63 1.59 +0.07 26 13 131 +13
29OCT26 46.00 P 0.00 0.00 0.00 2.01 +0.08 26 0 41 0
29OCT26 47.00 P 2.58 2.58 2.58 2.50 +0.04 26 10 10 +10
29OCT26 48.00 P 0.00 0.00 0.00 3.06 +0.08 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.68 +0.04 26 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.27 +0.07 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.14 +0.07 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.51 +0.32 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.86 +0.21 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.32 +0.29 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.81 +0.37 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.21 +0.32 42 0 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 0.04 +0.01 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 0.00 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.75 +0.02 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 +0.04 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 +0.07 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.62 +0.09 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.99 +0.08 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 +0.09 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 +0.10 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.41 +0.02 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 0.00 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.64 +0.06 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.44 +0.06 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.72 +0.32 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 +0.19 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.39 +0.27 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.81 +0.31 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.32 +0.38 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.76 +0.36 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 +0.19 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.45 +0.19 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.95 +0.19 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 0.00 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.54 +0.02 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.89 +0.05 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 1.10 +0.03 23 0 42 0
30MAR27 42.00 P 1.28 1.28 1.28 1.37 +0.04 23 1 14 -1
30MAR27 43.00 P 0.00 0.00 0.00 1.68 +0.07 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.04 +0.08 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.44 +0.09 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.88 +0.08 23 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 +0.09 23 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.94 +0.09 23 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 4.54 +0.09 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.12 +0.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.83 +0.06 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.03 +0.33 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.21 +0.23 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.53 +0.33 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.81 +0.23 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.32 +0.33 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.76 +0.33 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.95 +0.19 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.45 +0.19 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.95 +0.19 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.53 0.00 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 +0.02 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.88 +0.03 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.09 +0.03 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.34 +0.04 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.62 +0.04 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.94 +0.05 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.29 +0.05 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.69 +0.06 25 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 3.11 +0.05 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.59 +0.06 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.09 +0.07 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.65 +0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.22 +0.07 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.86 +0.08 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.56 +0.29 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.47 +0.08 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.21 +0.07 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.53 +0.24 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.81 +0.23 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.32 +0.33 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.76 +0.33 31 0 0 0
TOTAL PUT 165 7,406 +53
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$ 26.480
17JUL26 18.00 C 0.00 0.00 0.00 8.48 -1.23 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 7.98 -1.23 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 7.48 -1.23 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 6.98 -1.23 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 6.48 -1.23 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 5.48 -1.23 0 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 4.48 -1.23 0 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 3.48 -1.23 0 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 2.48 -1.23 0 0 0 0
17JUL26 25.00 C 1.83 1.95 1.51 1.48 -1.23 0 75 0 -15
17JUL26 26.00 C 1.37 1.43 0.48 0.48 -1.25 0 179 0 -134
17JUL26 27.00 C 0.51 0.51 0.02 0.00 -0.79 0 59 233 +9
17JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 427 0
17JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 223 0
17JUL26 30.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 799 -4
17JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,135 0
17JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
17JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 8.61 -1.15 173 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 8.12 -1.14 166 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 7.64 -1.11 161 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.14 -1.11 150 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 6.61 -1.10 133 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 5.61 -1.10 114 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 4.61 -1.19 95 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 3.53 -1.19 59 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 2.57 -1.16 53 0 0 0
24JUL26 25.00 C 1.84 2.07 1.72 1.65 -1.13 45 75 45 +30
24JUL26 26.00 C 1.12 1.12 1.00 0.91 -0.99 43 45 157 -45
24JUL26 27.00 C 0.83 0.83 0.42 0.43 -0.71 44 109 135 -81
24JUL26 28.00 C 0.40 0.40 0.18 0.18 -0.42 45 28 128 +2
24JUL26 29.00 C 0.13 0.13 0.07 0.07 -0.21 47 11 174 -3
24JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.11 50 0 97 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 143 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 3 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.67 -1.07 172 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.20 -1.07 169 0 0 0
30JUL26 17.00 C 9.55 9.55 9.55 9.64 -1.07 148 200 156 -200
30JUL26 17.50 C 0.00 0.00 0.00 9.17 -1.16 146 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.69 -1.12 141 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.19 -1.07 133 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.69 -1.10 125 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.19 -1.10 117 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.69 -1.10 109 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.67 -1.08 91 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.66 -1.16 75 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.56 -1.27 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.64 -1.14 45 0 69 0
30JUL26 25.00 C 0.00 0.00 0.00 1.81 -1.05 44 0 90 0
30JUL26 26.00 C 1.47 1.47 1.12 1.12 -0.91 42 138 326 +92
30JUL26 27.00 C 1.08 1.17 0.64 0.64 -0.65 42 596 2,366 -197
30JUL26 28.00 C 0.64 0.64 0.34 0.34 -0.47 43 451 1,656 +184
30JUL26 29.00 C 0.35 0.35 0.18 0.16 -0.32 43 288 2,333 -17
30JUL26 30.00 C 0.20 0.20 0.10 0.07 -0.18 43 427 2,435 -20
30JUL26 31.00 C 0.10 0.10 0.06 0.03 -0.11 44 79 1,404 -7
30JUL26 32.00 C 0.03 0.03 0.03 0.02 -0.06 48 20 1,859 +18
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,468 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,311 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,124 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 795 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 9.17 -1.19 77 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.69 -1.12 74 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.19 -1.07 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.69 -1.10 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.20 -1.09 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.69 -1.10 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.68 -1.14 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.83 -1.05 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.90 -1.05 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.11 -1.03 43 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.44 -0.89 44 0 620 0
28AUG26 26.00 C 2.04 2.04 1.80 1.83 -0.77 43 224 404 +198
28AUG26 27.00 C 1.45 1.57 1.33 1.33 -0.69 42 264 378 -58
28AUG26 28.00 C 1.15 1.16 1.00 1.00 -0.53 43 39 1,637 +7
28AUG26 29.00 C 1.00 1.00 0.71 0.72 -0.43 44 264 1,639 +156
28AUG26 30.00 C 0.58 0.60 0.54 0.53 -0.32 45 25 1,345 -10
28AUG26 31.00 C 0.53 0.53 0.42 0.38 -0.25 46 245 876 +135
28AUG26 32.00 C 0.33 0.33 0.28 0.27 -0.20 46 25 1,391 -22
28AUG26 33.00 C 0.25 0.25 0.22 0.20 -0.16 47 241 1,070 -86
28AUG26 34.00 C 0.18 0.19 0.18 0.14 -0.13 48 8 1,400 -7
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.10 48 0 1,087 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 2,366 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 692 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 12.26 -1.08 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.76 -1.08 82 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.24 -1.10 76 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.75 -1.14 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.20 -1.21 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.64 -1.29 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.17 -1.21 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.69 -1.27 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.23 -1.18 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.69 -1.28 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.27 -1.22 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.80 -1.20 47 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 -1.10 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.09 -1.04 46 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 -1.06 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.49 -0.93 42 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 2.91 -0.80 43 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.29 -0.76 41 0 1,719 0
29SEP26 27.00 C 1.93 1.93 1.86 1.86 -0.65 42 16 3,972 +16
29SEP26 28.00 C 1.83 1.83 1.47 1.48 -0.56 42 323 6,020 +206
29SEP26 29.00 C 1.52 1.52 1.15 1.15 -0.49 42 224 1,746 +87
29SEP26 30.00 C 1.20 1.20 0.92 0.93 -0.38 43 162 5,182 +48
29SEP26 31.00 C 0.92 0.92 0.72 0.72 -0.34 43 362 1,484 +84
29SEP26 32.00 C 0.58 0.58 0.58 0.56 -0.29 44 15 1,860 +15
29SEP26 33.00 C 0.45 0.45 0.45 0.44 -0.24 44 100 4,443 0
29SEP26 34.00 C 0.48 0.48 0.40 0.34 -0.21 45 165 2,484 +15
29SEP26 35.00 C 0.33 0.33 0.31 0.26 -0.18 45 155 2,751 -90
29SEP26 36.00 C 0.26 0.26 0.26 0.20 -0.15 45 10 4,085 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.12 46 0 962 0
29SEP26 38.00 C 0.20 0.20 0.20 0.12 -0.11 46 10 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.08 47 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 110 0
29SEP26 48.00 C 0.04 0.04 0.04 0.01 -0.02 49 115 354 +115
29OCT26 17.50 C 0.00 0.00 0.00 9.31 -1.07 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.83 -1.13 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.36 -1.05 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.88 -1.11 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.42 -1.10 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.97 -1.08 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.10 -1.04 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.26 -1.01 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.45 -1.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.76 -0.88 42 0 15 0
29OCT26 25.00 C 3.40 3.40 3.28 3.13 -0.82 42 75 105 +75
29OCT26 26.00 C 0.00 0.00 0.00 2.62 -0.75 42 0 558 0
29OCT26 27.00 C 2.27 2.32 2.20 2.15 -0.68 42 45 508 +45
29OCT26 28.00 C 2.15 2.15 1.81 1.76 -0.59 42 75 917 +60
29OCT26 29.00 C 1.78 1.78 1.48 1.43 -0.53 42 30 1,093 0
29OCT26 30.00 C 1.35 1.35 1.19 1.15 -0.46 42 32 1,029 0
29OCT26 31.00 C 1.01 1.01 1.01 0.94 -0.40 42 95 131 +44
29OCT26 32.00 C 0.82 0.82 0.82 0.76 -0.35 43 1 245 -1
29OCT26 33.00 C 0.86 0.86 0.84 0.60 -0.31 43 30 254 +30
29OCT26 34.00 C 0.72 0.72 0.56 0.49 -0.27 43 130 289 +100
29OCT26 35.00 C 0.00 0.00 0.00 0.39 -0.23 43 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.31 -0.21 43 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.25 -0.18 44 0 230 0
29OCT26 38.00 C 0.00 0.00 0.00 0.20 -0.16 44 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.16 -0.13 44 0 0 0
29OCT26 40.00 C 0.22 0.22 0.22 0.13 -0.12 44 1 185 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.11 -0.09 45 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 10.82 -1.12 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.34 -1.12 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.87 -1.11 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.41 -1.10 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.94 -1.10 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.49 -1.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.93 -1.18 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.50 -1.16 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.08 -1.15 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 -1.10 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.51 -1.06 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 -0.97 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.18 -0.91 40 0 28 0
30DEC26 25.00 C 3.88 3.88 3.84 3.65 -0.78 41 30 450 +30
30DEC26 26.00 C 0.00 0.00 0.00 3.14 -0.70 41 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 2.71 -0.63 41 0 1,597 0
30DEC26 28.00 C 0.00 0.00 0.00 2.29 -0.61 40 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 -0.55 40 1 576 0
30DEC26 30.00 C 1.76 1.76 1.76 1.68 -0.49 41 4 659 +4
30DEC26 31.00 C 1.46 1.46 1.46 1.41 -0.47 41 1 535 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 -0.44 41 10 878 0
30DEC26 33.00 C 1.11 1.11 1.11 0.99 -0.43 41 1 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.38 40 0 2,374 0
30DEC26 35.00 C 0.81 0.81 0.81 0.69 -0.35 40 5 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.32 40 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.30 40 10 1,082 -10
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.28 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.24 40 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 -0.23 40 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.20 40 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.19 40 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.17 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.14 40 0 115 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.14 40 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.12 40 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.11 40 0 90 0
30DEC26 48.00 C 0.18 0.18 0.18 0.05 -0.10 40 55 372 +45
30MAR27 16.00 C 0.00 0.00 0.00 10.93 -1.07 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.47 -1.07 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.03 -1.06 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.60 -1.04 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.17 -1.03 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.76 -1.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.33 -1.03 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.94 -1.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.56 -0.98 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.80 -0.96 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 -0.91 41 0 8 0
30MAR27 23.00 C 5.46 5.46 5.38 5.58 -0.77 42 30 30 +30
30MAR27 24.00 C 5.16 5.16 4.76 4.98 -0.69 41 242 331 +227
30MAR27 25.00 C 4.34 4.34 4.34 4.33 -0.76 40 15 175 +15
30MAR27 26.00 C 4.12 4.12 3.74 3.74 -0.80 39 168 552 +60
30MAR27 27.00 C 3.43 3.43 3.40 3.35 -0.71 39 35 445 +5
30MAR27 28.00 C 3.05 3.05 3.01 2.98 -0.64 39 45 1,039 +45
30MAR27 29.00 C 2.70 2.70 2.70 2.64 -0.60 39 15 278 -15
30MAR27 30.00 C 0.00 0.00 0.00 2.34 -0.55 40 1 275 0
30MAR27 31.00 C 0.00 0.00 0.00 2.07 -0.51 40 0 262 0
30MAR27 32.00 C 2.00 2.00 2.00 1.84 -0.45 40 10 362 +10
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.42 40 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.38 41 0 352 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 -0.36 41 0 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.15 -0.34 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.02 -0.30 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.30 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.34 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.70 -0.28 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 -0.25 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 -0.22 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.22 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 -0.20 43 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 9.94 -1.00 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.54 -0.98 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.13 -0.98 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.75 -0.95 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.37 -0.94 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.00 -0.93 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.29 -0.91 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.63 -0.87 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.89 -0.96 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.33 -0.91 38 0 10 0
29JUN27 25.00 C 4.91 4.91 4.91 4.82 -0.72 38 5 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.35 -0.83 38 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 3.93 -0.78 38 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 3.57 -0.71 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 3.23 -0.66 39 0 110 0
29JUN27 30.00 C 0.00 0.00 0.00 2.92 -0.48 39 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 2.64 -0.59 39 0 103 0
29JUN27 32.00 C 2.45 2.49 2.40 2.40 -0.54 39 18 124 +18
29JUN27 33.00 C 2.39 2.39 2.22 2.17 -0.50 40 6 123 -3
29JUN27 34.00 C 2.17 2.17 2.14 1.96 -0.45 40 2 21 0
29JUN27 35.00 C 0.00 0.00 0.00 1.82 -0.35 40 0 15 0
29JUN27 36.00 C 1.77 1.77 1.77 1.67 -0.29 41 1 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.53 -0.23 41 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.38 -0.21 41 0 22 0
29JUN27 39.00 C 0.00 0.00 0.00 1.26 -0.17 41 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.12 -0.16 41 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.03 -0.12 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.94 -0.10 42 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.87 -0.04 42 0 35 0
TOTAL CALL 7,000 116,628 +1,236
17JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
17JUL26 26.00 P 0.03 0.03 0.02 0.00 -0.02 0 3 149 -1
17JUL26 27.00 P 0.09 0.54 0.09 0.52 +0.41 0 416 0 -640
17JUL26 28.00 P 0.58 1.49 0.58 1.52 +1.05 0 714 0 -391
17JUL26 29.00 P 1.58 2.19 1.58 2.52 +1.20 0 57 0 -302
17JUL26 30.00 P 0.00 0.00 0.00 3.52 +1.22 0 0 0 -60
17JUL26 31.00 P 0.00 0.00 0.00 4.52 +1.22 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 5.52 +1.22 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 6.52 +1.22 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 7.52 +1.22 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 8.52 +1.22 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 9.52 +1.22 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 10.52 +1.22 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 11.52 +1.22 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 12.52 +1.22 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 13.52 +1.22 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 14.52 +1.22 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 15.52 +1.22 0 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 23.00 P 0.01 0.01 0.01 0.03 +0.02 57 15 90 +15
24JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.06 53 0 52 0
24JUL26 25.00 P 0.08 0.14 0.08 0.18 +0.11 47 9 14 +9
24JUL26 26.00 P 0.20 0.40 0.20 0.40 +0.23 42 131 153 +129
24JUL26 27.00 P 0.49 0.83 0.49 0.92 +0.50 42 127 175 +45
24JUL26 28.00 P 1.35 1.65 1.32 1.67 +0.80 43 137 91 +35
24JUL26 29.00 P 1.75 2.20 1.75 2.57 +1.00 45 33 112 +18
24JUL26 30.00 P 0.00 0.00 0.00 3.53 +1.13 46 0 202 0
24JUL26 31.00 P 0.00 0.00 0.00 4.52 +1.18 0 0 25 0
24JUL26 32.00 P 0.00 0.00 0.00 5.52 +1.21 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 6.52 +1.22 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 7.52 +1.22 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 8.52 +1.22 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 9.52 +1.22 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 10.52 +1.18 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 11.52 +1.18 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 12.52 +1.18 0 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 13.52 +1.22 0 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 14.52 +1.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,817 0
30JUL26 22.00 P 0.03 0.03 0.03 0.02 +0.01 49 5 1,337 -5
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 1,362 0
30JUL26 24.00 P 0.10 0.13 0.10 0.14 +0.09 46 197 2,856 -87
30JUL26 25.00 P 0.18 0.28 0.18 0.31 +0.17 44 739 2,286 +354
30JUL26 26.00 P 0.34 0.59 0.34 0.62 +0.33 43 331 2,355 +194
30JUL26 27.00 P 0.70 1.13 0.70 1.13 +0.54 42 318 4,256 -60
30JUL26 28.00 P 1.20 1.80 1.20 1.78 +0.72 40 131 2,410 +61
30JUL26 29.00 P 1.92 2.59 1.92 2.61 +0.89 39 2 3,041 0
30JUL26 30.00 P 2.68 2.75 2.68 3.57 +1.05 43 19 2,916 0
30JUL26 31.00 P 0.00 0.00 0.00 4.53 +1.13 43 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 5.52 +1.17 0 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 6.52 +1.20 0 0 2 -8
30JUL26 34.00 P 0.00 0.00 0.00 7.52 +1.22 0 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 8.52 +1.19 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.52 +1.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.52 +1.18 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.52 +1.18 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.52 +1.18 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.52 +1.19 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.52 +1.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.52 +1.22 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.52 +1.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 566 0
28AUG26 20.00 P 0.05 0.05 0.05 0.05 +0.03 46 16 442 +16
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 369 0
28AUG26 22.00 P 0.15 0.18 0.15 0.18 +0.09 44 71 333 +43
28AUG26 23.00 P 0.22 0.31 0.22 0.32 +0.15 43 903 2,084 +853
28AUG26 24.00 P 0.38 0.53 0.38 0.53 +0.21 43 204 1,254 +47
28AUG26 25.00 P 0.60 0.81 0.60 0.82 +0.30 42 876 2,265 -58
28AUG26 26.00 P 0.92 1.22 0.92 1.23 +0.42 42 125 1,126 +5
28AUG26 27.00 P 1.30 1.60 1.30 1.76 +0.55 42 33 3,288 +1
28AUG26 28.00 P 1.93 2.40 1.93 2.36 +0.63 41 60 2,946 0
28AUG26 29.00 P 2.50 3.00 2.50 3.09 +0.72 42 87 2,039 +87
28AUG26 30.00 P 0.00 0.00 0.00 3.97 +0.90 45 0 734 0
28AUG26 31.00 P 0.00 0.00 0.00 4.76 +0.91 43 0 549 0
28AUG26 32.00 P 0.00 0.00 0.00 5.71 +1.03 46 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 6.57 +0.96 41 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.59 +1.11 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.56 +1.18 48 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 9.54 +1.21 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.53 +1.15 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.52 +1.18 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.52 +1.18 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.52 +1.18 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.52 +1.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.52 +1.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.52 +1.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 129 0
29SEP26 18.00 P 0.07 0.07 0.07 0.03 +0.02 42 5 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 214 0
29SEP26 19.00 P 0.11 0.11 0.11 0.07 +0.04 42 23 518 +23
29SEP26 19.50 P 0.13 0.13 0.13 0.10 +0.05 43 10 843 +10
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 4,310 0
29SEP26 21.00 P 0.25 0.25 0.25 0.23 +0.10 42 10 1,694 +10
29SEP26 22.00 P 0.37 0.37 0.37 0.39 +0.16 42 15 2,339 -15
29SEP26 23.00 P 0.54 0.58 0.54 0.60 +0.22 42 45 2,266 -40
29SEP26 24.00 P 0.83 0.86 0.83 0.86 +0.26 41 118 6,867 +118
29SEP26 25.00 P 0.93 1.21 0.93 1.21 +0.36 41 307 4,822 -158
29SEP26 26.00 P 1.32 1.63 1.32 1.64 +0.44 41 267 2,933 +45
29SEP26 27.00 P 1.78 2.18 1.78 2.18 +0.55 41 167 7,054 +56
29SEP26 28.00 P 2.40 2.80 2.40 2.81 +0.65 41 32 3,041 +20
29SEP26 29.00 P 3.00 3.40 3.00 3.49 +0.72 41 30 1,785 0
29SEP26 30.00 P 3.60 4.28 3.60 4.28 +0.80 43 128 2,324 -60
29SEP26 31.00 P 0.00 0.00 0.00 5.03 +0.85 42 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.88 +0.88 42 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 6.75 +0.92 42 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 +0.96 41 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.58 +1.00 40 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +1.14 47 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.59 +1.17 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.56 +1.19 48 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 12.55 +1.19 49 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.52 +1.18 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.52 +1.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.52 +1.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.52 +1.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.52 +1.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.52 +1.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.52 +1.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.52 +1.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.52 +1.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
29OCT26 18.50 P 0.14 0.14 0.14 0.13 +0.04 42 2 11 +2
29OCT26 19.00 P 0.00 0.00 0.00 0.17 +0.06 43 0 5 0
29OCT26 19.50 P 0.24 0.24 0.24 0.22 +0.07 42 600 600 +600
29OCT26 20.00 P 0.26 0.28 0.26 0.27 +0.08 42 45 58 +44
29OCT26 21.00 P 0.36 0.41 0.36 0.42 +0.12 42 45 170 +23
29OCT26 22.00 P 0.55 0.59 0.55 0.61 +0.16 41 60 209 +15
29OCT26 23.00 P 0.74 0.81 0.74 0.86 +0.23 41 23 255 +19
29OCT26 24.00 P 1.06 1.15 1.06 1.18 +0.30 40 4 150 +4
29OCT26 25.00 P 1.44 1.55 1.40 1.57 +0.38 40 146 302 -1
29OCT26 26.00 P 1.89 2.02 1.89 2.02 +0.45 40 180 643 -75
29OCT26 27.00 P 2.32 2.56 2.32 2.56 +0.54 39 90 1,128 +30
29OCT26 28.00 P 2.72 3.03 2.72 3.18 +0.64 39 95 1,258 +65
29OCT26 29.00 P 3.36 3.48 3.32 3.86 +0.72 40 90 1,206 +90
29OCT26 30.00 P 0.00 0.00 0.00 4.61 +0.79 40 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 5.40 +0.86 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 6.23 +0.71 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.09 +0.95 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.86 +0.86 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.76 +0.89 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.74 +0.99 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.68 +1.02 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.62 +1.03 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.58 +1.05 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.54 +1.07 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.61 +1.18 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.55 +1.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 14 0
30DEC26 17.00 P 0.19 0.19 0.19 0.13 +0.04 41 1 244 +1
30DEC26 17.50 P 0.21 0.21 0.21 0.17 +0.06 41 1 123 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.06 40 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.09 40 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.10 40 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.12 40 0 81 0
30DEC26 20.00 P 0.51 0.52 0.51 0.50 +0.14 41 34 455 +4
30DEC26 21.00 P 0.00 0.00 0.00 0.71 +0.18 41 0 999 0
30DEC26 22.00 P 0.90 0.90 0.90 0.96 +0.22 40 1 723 +1
30DEC26 23.00 P 1.16 1.24 1.16 1.24 +0.25 39 24 1,508 +24
30DEC26 24.00 P 1.36 1.63 1.36 1.63 +0.33 40 51 765 +39
30DEC26 25.00 P 0.00 0.00 0.00 2.06 +0.39 40 0 2,847 0
30DEC26 26.00 P 2.40 2.48 2.40 2.56 +0.47 40 15 3,082 -4
30DEC26 27.00 P 3.00 3.00 3.00 3.12 +0.54 40 1 2,439 +1
30DEC26 28.00 P 3.71 3.71 3.62 3.67 +0.54 39 19 972 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.62 40 0 942 0
30DEC26 30.00 P 0.00 0.00 0.00 5.08 +0.73 40 0 650 0
30DEC26 31.00 P 0.00 0.00 0.00 5.83 +0.78 40 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 +0.94 42 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 +1.00 43 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 +0.95 43 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 9.20 +0.90 42 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 +0.93 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.99 +0.96 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.00 +1.08 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.93 +1.09 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.87 +1.11 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.82 +1.13 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.77 +1.13 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.73 +1.15 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.70 +1.17 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.56 +1.07 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.53 +1.07 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.52 +1.10 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.52 +1.13 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.10 42 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.12 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.13 41 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.15 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 +0.15 41 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 +0.16 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.18 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.19 40 0 12 0
30MAR27 20.00 P 0.82 0.82 0.80 0.83 +0.20 40 161 641 +139
30MAR27 21.00 P 1.05 1.05 1.02 1.08 +0.23 40 362 805 +347
30MAR27 22.00 P 1.34 1.34 1.34 1.38 +0.27 39 15 635 +15
30MAR27 23.00 P 1.64 1.68 1.64 1.71 +0.30 39 550 1,422 +550
30MAR27 24.00 P 1.91 2.07 1.91 2.10 +0.35 39 30 1,071 -13
30MAR27 25.00 P 2.43 2.43 2.43 2.56 +0.41 39 2 865 -2
30MAR27 26.00 P 2.96 3.03 2.96 3.06 +0.46 39 120 1,753 +105
30MAR27 27.00 P 0.00 0.00 0.00 3.62 +0.51 39 0 881 0
30MAR27 28.00 P 4.12 4.12 4.12 4.23 +0.57 39 15 534 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.89 +0.63 39 0 457 0
30MAR27 30.00 P 0.00 0.00 0.00 5.59 +0.69 39 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 6.24 +0.66 39 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 7.14 +0.67 41 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.94 +0.82 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.75 +0.85 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 +0.77 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.47 +0.93 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.21 +0.81 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.09 +0.84 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 +0.94 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.98 +0.96 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.90 +1.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.83 +1.02 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.77 +0.99 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.72 +1.02 41 0 1 0
29JUN27 17.50 P 0.57 0.57 0.57 0.53 +0.12 39 1 44 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.61 +0.12 39 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 +0.14 39 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 +0.15 39 0 75 0
29JUN27 19.50 P 0.99 0.99 0.97 0.95 +0.17 39 2 3 +2
29JUN27 20.00 P 1.07 1.11 1.07 1.07 +0.17 39 374 401 +374
29JUN27 21.00 P 1.33 1.37 1.33 1.36 +0.19 39 3 127 +3
29JUN27 22.00 P 1.68 1.70 1.68 1.70 +0.23 38 87 717 +87
29JUN27 23.00 P 1.97 1.97 1.97 2.03 +0.21 38 6 1,130 -6
29JUN27 24.00 P 2.45 2.48 2.45 2.49 +0.28 38 422 871 +422
29JUN27 25.00 P 0.00 0.00 0.00 2.98 +0.35 38 0 172 0
29JUN27 26.00 P 3.45 3.45 3.45 3.49 +0.40 38 1 244 0
29JUN27 27.00 P 0.00 0.00 0.00 4.06 +0.46 38 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 4.67 +0.52 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 5.35 +0.60 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 6.00 +0.76 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.72 +0.68 39 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 7.43 +0.69 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 8.21 +0.67 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 +0.69 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.81 +0.81 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.63 +0.72 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.51 +0.79 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.39 +0.81 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.23 +0.81 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 +1.00 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.07 +0.88 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.99 +0.89 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.92 +0.93 41 0 0 0
TOTAL PUT 10,594 140,913 +3,231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.700
30JUL26 50.00 C 0.00 0.00 0.00 27.75 +0.74 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.26 +0.74 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.76 +0.74 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.26 +0.74 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.76 +0.73 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.27 +0.85 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.77 +0.85 31 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 10.27 +0.84 0 0 55 0
30JUL26 70.00 C 7.50 7.50 7.40 7.77 +0.84 0 8 41 -4
30JUL26 72.50 C 0.00 0.00 0.00 5.29 +0.83 17 0 253 0
30JUL26 75.00 C 0.00 0.00 0.00 2.86 +0.69 14 0 525 0
30JUL26 77.50 C 1.12 1.18 1.02 1.12 +0.40 16 80 380 -15
30JUL26 80.00 C 0.00 0.00 0.00 0.27 +0.12 17 0 302 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 27.87 +0.74 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.38 +0.74 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.89 +0.74 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.40 +0.74 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.90 +0.72 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.41 +0.84 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.92 +0.84 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.43 +0.94 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.77 +0.73 0 0 118 0
28AUG26 72.50 C 5.49 5.49 5.49 5.61 +0.89 15 13 86 +13
28AUG26 75.00 C 0.00 0.00 0.00 3.40 +0.62 14 0 110 0
28AUG26 77.50 C 0.00 0.00 0.00 1.83 +0.43 15 0 305 0
28AUG26 80.00 C 0.73 0.80 0.73 0.82 +0.24 15 35 272 +24
28AUG26 82.50 C 0.00 0.00 0.00 0.32 +0.11 15 0 127 0
28AUG26 85.00 C 0.00 0.00 0.00 0.10 +0.04 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 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 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.88 +0.74 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.88 +0.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.89 +0.74 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.89 +0.74 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.40 +0.74 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.91 +0.74 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.42 +0.74 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.93 +0.73 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.44 +0.85 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.95 +0.85 16 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.43 +0.62 0 0 26 0
29SEP26 70.00 C 7.74 7.74 7.74 8.02 +0.81 14 9 51 +9
29SEP26 72.50 C 0.00 0.00 0.00 5.61 +0.76 12 0 65 0
29SEP26 75.00 C 0.00 0.00 0.00 3.60 +0.58 13 0 96 0
29SEP26 77.50 C 0.00 0.00 0.00 2.11 +0.45 14 0 568 0
29SEP26 80.00 C 1.03 1.10 1.03 1.10 +0.28 14 32 174 +32
29SEP26 82.50 C 0.00 0.00 0.00 0.51 +0.15 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.08 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.03 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.89 +0.74 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.40 +0.74 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.91 +0.74 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.42 +0.74 22 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.93 +0.73 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.44 +0.85 17 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.95 +0.85 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.43 +0.62 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.02 +0.74 12 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.70 +0.65 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.85 +0.57 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 2.41 +0.45 13 0 2 0
29OCT26 80.00 C 1.38 1.38 1.38 1.40 +0.30 14 1 13 +1
29OCT26 82.50 C 0.81 0.81 0.81 0.74 +0.16 14 4 4 +4
29OCT26 85.00 C 0.00 0.00 0.00 0.38 +0.11 14 0 19 0
29OCT26 87.50 C 0.20 0.20 0.20 0.17 +0.06 14 4 4 +4
29OCT26 90.00 C 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.88 +0.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.89 +0.74 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.89 +0.74 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.40 +0.74 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.91 +0.74 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.42 +0.74 17 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.93 +0.73 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.45 +0.85 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.01 +0.83 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.43 +0.62 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.17 +0.73 10 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.20 +0.65 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.50 +0.57 13 0 197 0
30DEC26 77.50 C 2.84 2.95 2.84 3.10 +0.46 13 15 145 +1
30DEC26 80.00 C 1.85 1.85 1.85 2.02 +0.33 13 2 63 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.26 +0.24 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.74 +0.16 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 +0.08 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.06 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.04 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 28.10 +0.95 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.66 +1.00 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.21 +1.04 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.77 +1.09 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.33 +1.13 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.93 +0.83 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.58 +0.82 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.98 +0.77 7 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.92 +0.72 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 7.05 +0.67 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.40 +0.58 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.02 +0.51 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.89 +0.42 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 2.00 +0.32 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 +0.25 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.88 +0.18 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 +0.13 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 +0.07 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 +0.05 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 +0.03 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.46 +1.31 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.04 +1.38 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.61 +1.44 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.19 +1.45 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.79 +1.37 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.93 +0.32 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.12 +0.79 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.55 +0.72 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.54 +0.66 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.71 +0.60 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.07 +0.50 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.68 +0.43 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.52 +0.37 12 0 20 0
29JUN27 82.50 C 1.70 1.70 1.70 2.57 +0.29 12 12 12 +12
29JUN27 85.00 C 0.00 0.00 0.00 1.83 +0.21 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 +0.15 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 +0.10 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 +0.07 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 +0.05 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.25 +0.04 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
TOTAL CALL 215 5,664 +83
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 273 0
30JUL26 72.50 P 0.05 0.05 0.05 0.02 -0.02 18 10 352 0
30JUL26 75.00 P 0.00 0.00 0.00 0.17 -0.15 17 0 345 0
30JUL26 77.50 P 0.94 1.00 0.88 0.91 -0.45 17 34 139 +19
30JUL26 80.00 P 2.55 2.55 2.55 2.51 -0.72 17 15 27 +12
30JUL26 82.50 P 0.00 0.00 0.00 4.80 -0.85 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.30 -0.85 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 9.80 -0.85 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.30 -0.85 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.13 -0.52 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.63 -0.52 73 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.12 -0.53 80 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.62 -0.53 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 202 0
28AUG26 72.50 P 0.25 0.25 0.25 0.17 -0.08 15 40 346 0
28AUG26 75.00 P 0.59 0.66 0.59 0.58 -0.21 15 12 147 -2
28AUG26 77.50 P 0.00 0.00 0.00 1.49 -0.41 16 0 144 0
28AUG26 80.00 P 3.04 3.09 3.04 3.01 -0.63 16 22 119 0
28AUG26 82.50 P 0.00 0.00 0.00 4.94 -0.76 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.30 -0.85 0 0 42 0
28AUG26 87.50 P 10.07 10.07 10.07 10.04 -0.61 28 15 15 +15
28AUG26 90.00 P 0.00 0.00 0.00 12.30 -0.85 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.13 -0.52 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.63 -0.52 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.13 -0.52 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.63 -0.52 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 119 0
29SEP26 70.00 P 0.22 0.22 0.20 0.14 -0.05 14 42 352 +42
29SEP26 72.50 P 0.00 0.00 0.00 0.44 -0.13 15 0 23 0
29SEP26 75.00 P 1.03 1.03 1.03 1.06 -0.26 15 5 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.15 -0.43 15 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.72 -0.59 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.55 -0.69 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.77 -0.77 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.15 -0.81 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 -0.83 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.43 -0.41 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.90 -0.42 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.37 -0.44 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.87 -0.43 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 -0.02 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.07 14 0 121 0
29OCT26 72.50 P 0.00 0.00 0.00 0.59 -0.15 14 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.28 -0.26 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.38 -0.41 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.91 -0.57 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.67 -0.68 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.83 -0.77 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.17 -0.81 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.60 -0.84 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.43 -0.42 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.90 -0.43 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.37 -0.45 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.87 -0.43 31 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 0.01 0.00 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.02 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.05 14 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.11 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.18 14 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.66 -0.28 14 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 -0.41 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.24 -0.56 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.08 -0.47 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.21 -0.49 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.24 -0.79 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.63 -0.82 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.47 -0.39 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.90 -0.43 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 -0.44 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.87 -0.43 27 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 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.03 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 -0.05 13 0 32 0
30MAR27 70.00 P 1.02 1.02 1.02 0.72 -0.11 13 10 44 -4
30MAR27 72.50 P 0.00 0.00 0.00 1.29 -0.17 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.11 -0.26 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.23 -0.36 14 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 4.66 -0.48 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.40 -0.60 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.42 -0.69 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.35 -0.75 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.68 -0.80 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.55 -0.73 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.09 -0.58 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.65 -0.43 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.09 -0.41 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 -0.04 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.07 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.49 -0.12 13 0 54 0
29JUN27 70.00 P 0.00 0.00 0.00 0.89 -0.17 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.48 -0.25 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.31 -0.35 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 3.42 -0.45 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.83 -0.54 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.53 -0.64 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.50 -0.73 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.39 -0.77 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.69 -0.82 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.56 -0.77 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.09 -0.61 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.65 -0.44 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.09 -0.42 23 0 0 0
TOTAL PUT 205 4,660 +82
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$ 47.080
30JUL26 35.00 C 0.00 0.00 0.00 12.12 +0.80 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.12 +0.82 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.12 +0.80 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.12 +0.78 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.12 +0.78 0 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 7.12 +0.77 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.12 +0.77 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.13 +0.77 25 0 30 0
30JUL26 43.00 C 4.05 4.05 4.05 4.14 +0.75 23 2 563 0
30JUL26 44.00 C 0.00 0.00 0.00 3.18 +0.71 23 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 2.28 +0.67 23 0 2,625 0
30JUL26 46.00 C 1.50 1.55 1.36 1.45 +0.47 21 8 2,316 -8
30JUL26 47.00 C 0.90 0.94 0.72 0.86 +0.33 22 252 2,757 +180
30JUL26 48.00 C 0.50 0.50 0.37 0.45 +0.18 22 324 1,718 +24
30JUL26 49.00 C 0.21 0.22 0.20 0.21 +0.09 22 198 1,454 +182
30JUL26 50.00 C 0.10 0.10 0.10 0.08 +0.03 22 30 1,363 +30
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 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 12.20 +0.70 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.20 +0.69 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.21 +0.70 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.21 +0.67 19 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.22 +0.77 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.24 +0.76 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.28 +0.76 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.34 +0.73 23 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 4.44 +0.69 23 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 3.61 +0.64 23 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 2.84 +0.55 23 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.12 +0.45 22 0 1,150 0
28AUG26 47.00 C 1.45 1.66 1.45 1.59 +0.40 23 90 1,446 -4
28AUG26 48.00 C 0.98 1.15 0.98 1.14 +0.29 23 154 1,601 +91
28AUG26 49.00 C 0.80 0.80 0.80 0.79 +0.24 23 67 800 +31
28AUG26 50.00 C 0.55 0.55 0.51 0.54 +0.18 23 251 916 +21
28AUG26 52.50 C 0.17 0.18 0.17 0.17 +0.06 23 73 717 +28
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.20 +0.57 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.20 +0.54 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.21 +0.56 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.27 +0.56 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.30 +0.67 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.44 +0.73 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.53 +0.71 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.66 +0.68 24 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 4.84 +0.64 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.08 +0.60 24 0 390 0
29SEP26 45.00 C 3.37 3.37 3.37 3.30 +0.48 23 35 577 0
29SEP26 46.00 C 2.74 2.74 2.74 2.69 +0.42 23 30 1,239 0
29SEP26 47.00 C 2.26 2.26 2.26 2.16 +0.38 23 108 1,479 0
29SEP26 48.00 C 1.73 1.79 1.65 1.71 +0.34 23 154 2,056 -78
29SEP26 49.00 C 1.29 1.38 1.29 1.33 +0.29 23 60 1,252 +30
29SEP26 50.00 C 0.97 0.99 0.97 1.02 +0.24 23 60 697 -15
29SEP26 52.50 C 0.50 0.54 0.46 0.49 +0.12 24 109 1,846 +76
29SEP26 55.00 C 0.25 0.26 0.25 0.22 +0.07 24 129 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.30 +0.55 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.33 +0.56 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.38 +0.56 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.42 +0.53 18 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.49 +0.65 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.66 +0.70 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.79 +0.67 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 5.97 +0.65 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.19 +0.61 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 4.47 +0.56 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.75 +0.49 23 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 3.15 +0.42 23 0 254 0
29OCT26 47.00 C 2.57 2.57 2.57 2.59 +0.39 23 30 270 0
29OCT26 48.00 C 0.00 0.00 0.00 2.14 +0.33 23 0 287 0
29OCT26 49.00 C 0.00 0.00 0.00 1.75 +0.29 23 68 189 +68
29OCT26 50.00 C 0.00 0.00 0.00 1.41 +0.24 23 0 104 0
29OCT26 52.50 C 0.79 0.79 0.79 0.79 +0.14 24 10 100 +10
29OCT26 55.00 C 0.42 0.42 0.42 0.41 +0.08 24 50 155 +50
29OCT26 57.50 C 0.00 0.00 0.00 0.22 +0.06 24 0 12 0
29OCT26 60.00 C 0.15 0.15 0.15 0.10 +0.03 24 8 8 +8
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.54 +0.56 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.60 +0.56 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.66 +0.54 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.76 +0.53 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.89 +0.51 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.04 +0.55 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.41 +0.70 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.65 +0.67 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.94 +0.65 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 +0.63 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.66 +0.65 25 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.09 +0.62 25 0 320 0
30DEC26 47.00 C 3.35 3.39 3.29 3.57 +0.55 25 204 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 +0.43 24 0 1,749 0
30DEC26 49.00 C 2.50 2.50 2.44 2.60 +0.39 24 36 434 -36
30DEC26 50.00 C 0.00 0.00 0.00 2.23 +0.36 24 0 913 0
30DEC26 52.50 C 1.39 1.46 1.39 1.49 +0.27 25 135 907 -44
30DEC26 55.00 C 0.86 0.86 0.86 0.97 +0.19 25 2 550 +2
30DEC26 57.50 C 0.60 0.60 0.60 0.61 +0.13 25 20 606 +20
30DEC26 60.00 C 0.37 0.37 0.37 0.38 +0.10 25 4 257 +4
30DEC26 62.50 C 0.26 0.26 0.25 0.24 +0.08 25 37 207 -8
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 12.73 +0.55 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.81 +0.53 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.91 +0.52 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.05 +0.53 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.21 +0.52 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.40 +0.64 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.66 +0.64 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.94 +0.61 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 +0.58 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.63 +0.55 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 +0.52 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 +0.41 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.00 +0.38 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 +0.39 25 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.12 +0.30 25 0 459 0
30MAR27 50.00 C 0.00 0.00 0.00 2.76 +0.28 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 +0.24 25 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 +0.22 25 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.00 +0.16 25 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.13 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.08 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.89 +0.56 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.02 +0.56 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.15 +0.52 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.33 +0.51 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.55 +0.50 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.80 +0.48 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.09 +0.53 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.44 +0.51 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.82 +0.50 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.23 +0.49 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.68 +0.47 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.16 +0.42 25 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 4.72 +0.43 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 4.29 +0.41 25 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 3.93 +0.43 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.52 +0.36 25 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 2.71 +0.30 25 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 2.08 +0.29 25 0 85 0
29JUN27 57.50 C 1.54 1.54 1.54 1.58 +0.22 25 18 187 +18
29JUN27 60.00 C 1.20 1.20 1.20 1.17 +0.10 25 20 468 +20
29JUN27 62.50 C 0.00 0.00 0.00 0.87 +0.08 25 0 203 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 +0.05 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.05 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
TOTAL CALL 2,776 59,361 +700
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 678 0
30JUL26 43.00 P 0.04 0.04 0.04 0.02 -0.02 24 1 1,077 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.08 23 0 5,746 0
30JUL26 45.00 P 0.19 0.19 0.19 0.15 -0.17 23 40 2,661 -10
30JUL26 46.00 P 0.43 0.51 0.39 0.38 -0.29 23 210 3,318 -134
30JUL26 47.00 P 0.85 0.87 0.76 0.78 -0.42 23 61 2,060 0
30JUL26 48.00 P 0.00 0.00 0.00 1.38 -0.54 24 0 1,599 0
30JUL26 49.00 P 0.00 0.00 0.00 2.09 -0.68 22 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 2.97 -0.74 23 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 5.42 -0.78 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 7.92 -0.81 0 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 10.54 -0.69 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.05 -0.68 78 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.55 -0.68 88 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.05 -0.67 98 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.55 -0.67 107 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.05 -0.67 116 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.54 -0.67 122 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.04 -0.67 130 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 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 1 6 -1
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 718 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 410 0
28AUG26 43.00 P 0.30 0.30 0.30 0.22 -0.09 23 49 552 0
28AUG26 44.00 P 0.42 0.44 0.42 0.39 -0.14 23 7 1,417 -6
28AUG26 45.00 P 0.68 0.68 0.68 0.64 -0.21 24 30 1,347 +30
28AUG26 46.00 P 0.99 1.08 0.99 0.99 -0.27 24 60 1,958 0
28AUG26 47.00 P 1.41 1.64 1.41 1.44 -0.34 24 217 1,008 +96
28AUG26 48.00 P 2.03 2.03 2.03 2.01 -0.39 24 40 604 +40
28AUG26 49.00 P 0.00 0.00 0.00 2.65 -0.47 24 0 620 0
28AUG26 50.00 P 0.00 0.00 0.00 3.34 -0.59 23 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 5.49 -0.73 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 7.92 -0.81 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.61 -0.62 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.12 -0.61 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -0.62 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.12 -0.60 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.62 -0.60 67 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.12 -0.60 73 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.61 -0.60 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 777 0
29SEP26 41.00 P 0.29 0.29 0.29 0.22 -0.06 24 125 1,193 -30
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.10 24 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.14 24 0 1,440 0
29SEP26 44.00 P 0.80 0.83 0.80 0.76 -0.19 24 62 1,050 -7
29SEP26 45.00 P 1.10 1.16 1.10 1.08 -0.24 24 83 7,891 +15
29SEP26 46.00 P 1.47 1.61 1.47 1.47 -0.28 24 100 4,714 -59
29SEP26 47.00 P 1.95 1.98 1.91 1.94 -0.32 24 153 1,916 0
29SEP26 48.00 P 2.60 2.60 2.60 2.48 -0.40 24 60 2,355 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 -0.40 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.72 -0.54 24 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 5.70 -0.66 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.13 -0.60 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.61 -0.62 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.16 -0.57 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.65 -0.58 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.16 -0.56 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 -0.60 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.15 -0.57 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.65 -0.56 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.15 -0.56 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 38.00 P 0.20 0.20 0.20 0.10 -0.04 24 1 2 +1
29OCT26 39.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 96 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 -0.11 24 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.56 -0.13 24 50 128 +50
29OCT26 43.00 P 0.00 0.00 0.00 0.78 -0.18 24 0 259 0
29OCT26 44.00 P 0.00 0.00 0.00 1.06 -0.22 24 0 515 0
29OCT26 45.00 P 1.58 1.58 1.58 1.41 -0.25 24 30 153 -30
29OCT26 46.00 P 1.91 1.91 1.91 1.81 -0.33 24 30 230 +30
29OCT26 47.00 P 2.33 2.33 2.24 2.29 -0.33 25 90 210 +60
29OCT26 48.00 P 0.00 0.00 0.00 2.84 -0.36 25 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 3.42 -0.41 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.02 -0.51 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 5.91 -0.62 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.26 -0.48 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.61 -0.62 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.16 -0.57 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.65 -0.58 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.04 25 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 -0.07 25 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.09 25 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 -0.10 25 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.35 -0.13 25 0 860 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 -0.17 25 0 555 0
30DEC26 45.00 P 2.00 2.00 2.00 2.07 -0.20 26 2 689 -2
30DEC26 46.00 P 0.00 0.00 0.00 2.50 -0.20 26 0 948 0
30DEC26 47.00 P 3.05 3.06 3.01 2.98 -0.25 26 81 1,998 -2
30DEC26 48.00 P 3.60 3.60 3.55 3.52 -0.12 26 2 1,852 +2
30DEC26 49.00 P 0.00 0.00 0.00 4.02 -0.36 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 4.65 -0.39 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 6.41 -0.49 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.57 -0.46 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.77 -0.51 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.16 -0.57 30 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.65 -0.58 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.16 -0.56 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.62 -0.60 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.15 -0.57 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.65 -0.56 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.15 -0.56 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 -0.06 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 -0.10 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.93 -0.16 25 0 517 0
30MAR27 40.00 P 1.19 1.24 1.19 1.20 -0.12 25 6 551 -6
30MAR27 41.00 P 0.00 0.00 0.00 1.49 -0.15 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.81 -0.12 25 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 2.15 -0.15 25 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.54 -0.18 25 0 887 0
30MAR27 45.00 P 3.01 3.01 3.00 2.97 -0.21 25 66 244 0
30MAR27 46.00 P 3.50 3.50 3.50 3.45 -0.24 25 30 377 +30
30MAR27 47.00 P 0.00 0.00 0.00 3.96 -0.28 25 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 4.52 -0.32 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.13 -0.41 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 5.75 -0.47 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 7.54 -0.49 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.49 -0.32 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.58 -0.46 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.78 -0.49 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 -0.51 26 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 18.41 -0.52 27 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 20.79 -0.51 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.20 -0.52 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.65 -0.62 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.15 -0.56 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.70 -0.12 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.87 -0.14 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.07 -0.18 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 1.31 -0.15 25 0 21 0
29JUN27 40.00 P 1.61 1.61 1.61 1.62 -0.14 25 45 97 +45
29JUN27 41.00 P 0.00 0.00 0.00 1.91 -0.17 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.25 -0.20 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.61 -0.22 25 0 56 0
29JUN27 44.00 P 2.95 2.96 2.95 3.02 -0.26 25 55 85 +35
29JUN27 45.00 P 0.00 0.00 0.00 3.47 -0.27 25 0 100 0
29JUN27 46.00 P 0.00 0.00 0.00 3.95 -0.30 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.47 -0.31 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.02 -0.50 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.66 -0.48 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.20 -0.58 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.93 -0.35 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.82 -0.32 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.86 -0.42 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.00 -0.47 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.23 -0.49 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.53 -0.51 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.87 -0.51 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.25 -0.51 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.65 -0.67 27 0 0 0
TOTAL PUT 1,787 84,268 +147
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$ 22.720
17JUL26 14.50 C 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 7.22 -0.16 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 6.72 -0.16 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 5.72 -0.16 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 5.22 -0.16 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 4.22 -0.16 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 3.22 -0.16 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 2.72 -0.16 0 0 0 -10
17JUL26 21.00 C 1.60 1.80 1.60 1.72 -0.20 0 31 0 -401
17JUL26 22.00 C 0.45 0.45 0.45 0.72 -0.17 0 5 0 -1,115
17JUL26 23.00 C 0.01 0.01 0.01 0.00 -0.15 0 21 494 +19
17JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
17JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
17JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 7.73 -0.16 103 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 7.23 -0.15 94 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 6.73 -0.15 84 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 6.23 -0.15 75 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 5.73 -0.16 65 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 5.23 -0.16 50 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 4.73 -0.15 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 3.73 -0.16 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 2.73 -0.17 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 1.74 -0.18 29 0 150 0
24JUL26 22.00 C 0.80 0.80 0.66 0.85 -0.20 30 97 122 +91
24JUL26 23.00 C 0.25 0.36 0.17 0.27 -0.16 30 170 350 +170
24JUL26 24.00 C 0.10 0.10 0.07 0.05 -0.09 31 173 274 +163
24JUL26 25.00 C 0.02 0.02 0.02 0.01 -0.02 34 2 29 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 128 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 8.73 -0.22 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 8.24 -0.21 91 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.74 -0.21 84 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 7.24 -0.20 77 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.74 -0.22 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.24 -0.21 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.74 -0.20 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.24 -0.20 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.74 -0.16 43 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 4.24 -0.14 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.74 -0.21 0 0 49 0
30JUL26 19.50 C 0.00 0.00 0.00 3.24 -0.17 0 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 2.83 -0.08 51 0 680 0
30JUL26 21.00 C 1.75 1.75 1.75 1.84 -0.08 37 30 1,540 -30
30JUL26 22.00 C 0.95 0.95 0.77 1.00 -0.11 32 99 1,100 -56
30JUL26 23.00 C 0.34 0.34 0.34 0.44 -0.09 32 2 2,675 -2
30JUL26 24.00 C 0.18 0.19 0.17 0.15 -0.07 32 147 1,459 0
30JUL26 25.00 C 0.07 0.07 0.06 0.04 -0.03 32 340 2,152 -180
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,855 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,542 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,613 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 8.77 -0.22 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.27 -0.22 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 7.77 -0.22 0 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 7.27 -0.22 0 0 0 0
28AUG26 16.00 C 6.75 6.77 6.75 6.77 -0.19 0 3 20 -2
28AUG26 16.50 C 0.00 0.00 0.00 6.28 -0.17 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.78 -0.17 31 0 113 0
28AUG26 17.50 C 0.00 0.00 0.00 5.29 -0.16 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.81 -0.09 36 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 4.31 -0.15 32 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 3.95 -0.04 43 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 3.37 -0.15 32 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 2.99 -0.08 36 0 1,106 0
28AUG26 21.00 C 1.90 1.93 1.90 2.10 -0.09 32 37 978 +2
28AUG26 22.00 C 1.33 1.33 1.20 1.38 -0.12 30 151 1,560 -16
28AUG26 23.00 C 0.80 0.82 0.71 0.87 -0.10 31 59 3,831 +27
28AUG26 24.00 C 0.51 0.53 0.46 0.53 -0.06 32 328 2,143 +108
28AUG26 25.00 C 0.33 0.35 0.27 0.30 -0.05 32 102 2,852 +9
28AUG26 26.00 C 0.22 0.22 0.19 0.15 -0.04 32 63 4,071 +60
28AUG26 27.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 2,651 0
28AUG26 28.00 C 0.08 0.08 0.08 0.04 -0.01 33 1 2,487 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,901 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,988 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 10.28 -0.17 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.78 -0.17 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.28 -0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.29 -0.20 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.79 -0.20 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.29 -0.20 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.79 -0.17 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.30 -0.15 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.80 -0.15 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.82 -0.10 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 -0.12 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.95 -0.08 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.42 -0.15 31 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 2.99 -0.15 31 0 463 0
29SEP26 21.00 C 2.00 2.10 2.00 2.15 -0.19 30 90 299 +60
29SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.09 31 0 1,269 0
29SEP26 23.00 C 1.05 1.05 0.89 1.04 -0.06 32 60 2,291 +21
29SEP26 24.00 C 0.67 0.67 0.67 0.66 -0.09 32 1 4,722 0
29SEP26 25.00 C 0.44 0.45 0.41 0.40 -0.06 32 15 4,920 0
29SEP26 26.00 C 0.33 0.33 0.33 0.23 -0.04 31 35 3,799 +30
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 4,360 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,499 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 2,839 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2,416 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,029 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.29 -0.20 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.79 -0.20 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.29 -0.20 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.79 -0.18 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.30 -0.17 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.80 -0.17 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.31 -0.16 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.83 -0.11 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.35 -0.11 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.95 -0.10 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.42 -0.18 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.02 -0.15 31 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.20 -0.19 29 0 200 0
29OCT26 22.00 C 0.00 0.00 0.00 1.64 -0.08 31 0 331 0
29OCT26 23.00 C 1.08 1.08 1.07 1.16 -0.03 31 41 1,039 0
29OCT26 24.00 C 0.78 0.78 0.78 0.77 -0.09 31 1 188 +1
29OCT26 25.00 C 0.60 0.60 0.58 0.51 -0.06 31 60 260 0
29OCT26 26.00 C 0.45 0.45 0.45 0.33 -0.05 31 30 90 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 224 0
29OCT26 28.00 C 0.26 0.26 0.26 0.13 -0.02 31 1 667 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.29 -0.20 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.79 -0.20 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.29 -0.20 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.79 -0.18 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.30 -0.17 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.80 -0.17 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.32 -0.15 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.84 -0.15 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.37 -0.17 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.95 -0.15 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.42 -0.26 26 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.10 -0.17 29 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 2.37 -0.19 29 0 588 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 -0.10 29 0 2,449 0
30DEC26 23.00 C 1.29 1.29 1.29 1.38 -0.08 30 20 1,063 -20
30DEC26 24.00 C 0.00 0.00 0.00 1.04 -0.08 30 0 1,024 0
30DEC26 25.00 C 0.78 0.78 0.78 0.76 -0.11 30 1 1,973 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 -0.09 30 0 2,972 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 816 0
30DEC26 28.00 C 0.38 0.38 0.38 0.28 -0.05 30 3 2,293 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 1,812 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 1,835 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 622 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 378 0
30MAR27 14.00 C 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.29 -0.20 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.79 -0.20 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.29 -0.20 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.79 -0.18 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.30 -0.17 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.80 -0.17 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.32 -0.17 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.84 -0.20 25 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.37 -0.24 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.95 -0.28 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.56 -0.29 26 0 95 0
30MAR27 20.00 C 3.20 3.20 3.20 3.30 -0.10 28 2 215 -2
30MAR27 21.00 C 0.00 0.00 0.00 2.64 -0.15 28 0 613 0
30MAR27 22.00 C 1.97 1.97 1.97 2.15 -0.12 28 4 533 0
30MAR27 23.00 C 0.00 0.00 0.00 1.76 -0.08 29 0 201 0
30MAR27 24.00 C 0.00 0.00 0.00 1.43 -0.08 29 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.14 -0.11 29 0 1,892 0
30MAR27 26.00 C 0.84 0.84 0.84 0.90 -0.11 29 36 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 -0.09 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 -0.07 29 0 321 0
30MAR27 30.00 C 0.41 0.41 0.41 0.32 -0.06 29 52 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.29 -0.20 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.79 -0.20 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.30 -0.19 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.83 -0.14 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.36 -0.11 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.91 -0.10 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.49 -0.06 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.93 -0.20 26 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.56 -0.18 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.22 -0.31 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 3.90 -0.17 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.61 -0.29 28 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 3.07 -0.18 29 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 2.61 -0.16 29 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.19 -0.17 29 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.85 -0.15 29 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.55 -0.13 29 0 123 0
29JUN27 26.00 C 0.00 0.00 0.00 1.28 -0.13 29 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.07 -0.12 29 0 5 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.06 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.77 -0.08 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.63 -0.09 30 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 -0.09 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 -0.08 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 -0.07 30 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 54 0
TOTAL CALL 2,313 156,680 -1,039
17JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
17JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
17JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 527 0
17JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,018 0
17JUL26 23.00 P 0.16 0.40 0.16 0.28 0.00 0 98 0 -245
17JUL26 24.00 P 0.00 0.00 0.00 1.28 +0.12 0 0 0 -180
17JUL26 25.00 P 2.43 2.43 2.43 2.28 +0.10 0 12 0 -42
17JUL26 26.00 P 3.43 3.43 3.43 3.28 +0.10 0 10 0 -11
17JUL26 27.00 P 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 6.28 +0.10 0 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 7.28 +0.10 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 8.28 +0.10 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 9.28 +0.10 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 10.28 +0.10 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 11.28 +0.10 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 12.28 +0.10 0 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 21.00 P 0.04 0.04 0.04 0.02 -0.01 34 11 79 0
24JUL26 22.00 P 0.16 0.25 0.16 0.13 -0.03 31 103 640 +88
24JUL26 23.00 P 0.63 0.76 0.54 0.54 -0.02 30 296 704 +253
24JUL26 24.00 P 0.00 0.00 0.00 1.33 +0.09 32 0 1 0
24JUL26 25.00 P 2.50 2.50 2.50 2.28 +0.10 0 12 12 +12
24JUL26 26.00 P 3.50 3.50 3.50 3.38 +0.20 73 10 110 +10
24JUL26 27.00 P 0.00 0.00 0.00 4.41 +0.23 94 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 5.44 +0.26 113 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 6.46 +0.28 130 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 7.44 +0.26 140 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 8.47 +0.29 158 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 9.45 +0.27 165 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 10.45 +0.27 176 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 11.45 +0.27 186 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 12.45 +0.27 197 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 38 0 937 0
30JUL26 20.00 P 0.03 0.03 0.02 0.01 0.00 33 157 1,107 -97
30JUL26 21.00 P 0.07 0.11 0.07 0.06 0.00 32 607 2,289 -177
30JUL26 22.00 P 0.31 0.32 0.25 0.25 +0.01 32 357 1,807 -2
30JUL26 23.00 P 0.76 0.92 0.72 0.67 +0.01 30 150 2,796 +60
30JUL26 24.00 P 1.63 1.63 1.50 1.38 +0.03 29 61 2,609 -30
30JUL26 25.00 P 0.00 0.00 0.00 2.30 +0.12 31 0 2,295 0
30JUL26 26.00 P 0.00 0.00 0.00 3.38 +0.20 55 0 3,354 0
30JUL26 27.00 P 0.00 0.00 0.00 4.41 +0.23 70 0 1,781 0
30JUL26 28.00 P 0.00 0.00 0.00 5.44 +0.17 84 0 2,076 0
30JUL26 29.00 P 0.00 0.00 0.00 6.46 +0.28 97 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 7.46 +0.28 106 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 8.47 +0.29 117 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.45 +0.27 122 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.45 +0.27 130 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.49 +0.31 144 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.45 +0.27 146 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.44 +0.32 151 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.28 +0.16 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 15.44 +0.32 164 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 16.46 +0.34 174 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.46 +0.34 180 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.28 +0.16 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 0.00 0.00 0.00 0.01 0.00 34 0 179 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 34 0 268 0
28AUG26 18.50 P 0.05 0.05 0.05 0.03 0.00 33 60 634 +43
28AUG26 19.00 P 0.08 0.08 0.08 0.05 0.00 33 45 255 -45
28AUG26 19.50 P 0.12 0.12 0.12 0.08 0.00 32 32 583 +2
28AUG26 20.00 P 0.17 0.19 0.17 0.14 +0.01 32 67 1,331 +62
28AUG26 21.00 P 0.34 0.38 0.34 0.32 +0.01 32 91 2,857 +78
28AUG26 22.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 3,250 0
28AUG26 23.00 P 1.10 1.35 1.10 1.14 +0.06 33 6 2,731 +6
28AUG26 24.00 P 0.00 0.00 0.00 1.79 +0.09 34 0 2,510 0
28AUG26 25.00 P 0.00 0.00 0.00 2.58 +0.12 35 0 2,111 0
28AUG26 26.00 P 0.00 0.00 0.00 3.45 +0.11 37 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 4.41 +0.13 41 0 1,790 0
28AUG26 28.00 P 0.00 0.00 0.00 5.44 +0.16 49 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.46 +0.16 56 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 7.50 +0.28 64 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.49 +0.29 69 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.48 +0.30 73 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.47 +0.29 77 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.49 +0.30 84 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.45 +0.27 84 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.48 +0.36 91 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.48 +0.36 95 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.44 +0.32 96 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.47 +0.32 102 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.46 +0.34 105 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.46 +0.34 108 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 32 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 1,506 0
29SEP26 18.00 P 0.15 0.15 0.15 0.12 +0.01 31 1 3,115 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 1,220 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 0.00 31 0 1,406 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 0.00 31 0 1,475 0
29SEP26 20.00 P 0.51 0.55 0.51 0.48 0.00 31 24 2,546 +22
29SEP26 21.00 P 0.85 0.85 0.82 0.82 -0.01 30 32 9,527 -2
29SEP26 22.00 P 1.36 1.41 1.36 1.31 0.00 30 17 6,298 -15
29SEP26 23.00 P 0.00 0.00 0.00 1.93 +0.03 30 0 7,757 0
29SEP26 24.00 P 2.85 2.85 2.73 2.67 +0.01 31 60 1,089 -60
29SEP26 25.00 P 3.65 3.65 3.65 3.59 +0.11 35 60 4,470 -60
29SEP26 26.00 P 0.00 0.00 0.00 4.50 +0.14 37 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 +0.14 40 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 6.40 +0.29 42 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 7.37 +0.31 45 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 8.34 +0.33 47 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 9.32 +0.34 49 0 554 0
29SEP26 32.00 P 0.00 0.00 0.00 10.21 +0.26 41 0 267 0
29SEP26 33.00 P 0.00 0.00 0.00 11.28 +0.34 53 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 12.17 +0.26 24 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.23 +0.34 54 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.15 +0.27 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.23 +0.36 61 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 16.23 +0.32 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.13 +0.23 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.22 +0.37 68 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.21 +0.37 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.21 +0.37 72 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 32 0 0 0
29OCT26 15.00 P 0.04 0.04 0.04 0.02 0.00 33 5 68 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 0.00 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 0.00 31 0 169 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 0.00 30 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.27 0.00 30 0 50 0
29OCT26 19.00 P 0.40 0.40 0.38 0.36 -0.01 30 112 181 +111
29OCT26 19.50 P 0.55 0.55 0.55 0.48 -0.01 30 1 362 0
29OCT26 20.00 P 0.68 0.68 0.68 0.63 0.00 30 125 307 +32
29OCT26 21.00 P 1.08 1.08 1.08 1.00 0.00 30 107 1,124 -107
29OCT26 22.00 P 1.60 1.60 1.60 1.49 0.00 30 5 542 0
29OCT26 23.00 P 0.00 0.00 0.00 2.09 -0.01 30 0 153 0
29OCT26 24.00 P 2.87 2.87 2.87 2.82 +0.02 30 30 90 +28
29OCT26 25.00 P 0.00 0.00 0.00 3.72 +0.22 34 0 73 0
29OCT26 26.00 P 0.00 0.00 0.00 4.60 +0.24 35 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 5.52 +0.21 37 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 6.48 +0.31 40 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 7.41 +0.31 41 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 8.40 +0.35 44 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.32 +0.32 43 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 10.30 +0.33 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.28 +0.34 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.26 +0.30 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.24 +0.30 48 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 0.00 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 650 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 457 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 813 0
30DEC26 19.00 P 0.59 0.59 0.59 0.54 -0.03 29 1 647 -1
30DEC26 19.50 P 0.78 0.78 0.78 0.69 -0.02 29 1 439 -1
30DEC26 20.00 P 0.91 0.91 0.88 0.84 -0.03 29 492 5,750 +492
30DEC26 21.00 P 1.29 1.35 1.21 1.24 -0.04 29 975 2,071 +879
30DEC26 22.00 P 1.81 1.87 1.71 1.76 -0.03 29 339 1,515 +306
30DEC26 23.00 P 0.00 0.00 0.00 2.35 -0.03 29 0 1,239 0
30DEC26 24.00 P 0.00 0.00 0.00 3.03 0.00 29 0 1,167 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 +0.13 32 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.74 +0.12 32 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 +0.10 34 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.48 +0.19 33 0 787 0
30DEC26 29.00 P 0.00 0.00 0.00 7.41 +0.21 34 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 8.44 +0.32 38 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.34 +0.29 37 0 252 0
30DEC26 32.00 P 0.00 0.00 0.00 10.30 +0.29 37 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.28 +0.32 39 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.26 +0.30 40 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 13.24 +0.30 41 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 14.15 +0.24 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.23 +0.35 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.23 +0.32 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.13 +0.23 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.22 +0.36 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.21 +0.35 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.21 +0.37 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 4 0
30MAR27 18.00 P 0.54 0.54 0.53 0.52 -0.01 28 40 637 +40
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 144 0
30MAR27 19.00 P 0.86 0.86 0.86 0.78 -0.01 28 5 119 -5
30MAR27 19.50 P 0.00 0.00 0.00 0.94 -0.02 28 0 174 0
30MAR27 20.00 P 1.20 1.20 1.20 1.12 -0.03 28 30 353 +10
30MAR27 21.00 P 0.00 0.00 0.00 1.53 -0.04 28 0 363 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 -0.02 28 0 1,113 0
30MAR27 23.00 P 0.00 0.00 0.00 2.66 -0.03 29 0 3,930 0
30MAR27 24.00 P 3.36 3.39 3.36 3.31 -0.04 29 2 323 +2
30MAR27 25.00 P 0.00 0.00 0.00 4.05 +0.06 29 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 4.95 +0.16 31 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 5.80 +0.14 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.67 +0.16 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.58 +0.24 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.50 +0.26 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.34 +0.14 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.30 +0.22 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.28 +0.25 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.26 +0.28 34 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 13.24 +0.30 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.15 +0.23 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.23 +0.33 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.27 +0.36 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.26 +0.36 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.25 +0.39 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.23 +0.37 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.24 +0.40 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.01 30 0 12 0
29JUN27 16.00 P 0.41 0.41 0.41 0.37 -0.02 30 113 119 +108
29JUN27 16.50 P 0.50 0.50 0.50 0.47 -0.02 30 5 132 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 -0.01 30 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 32 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 -0.01 30 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.97 -0.02 30 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.15 -0.03 30 0 119 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 -0.02 30 0 70 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.02 31 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 2.01 -0.01 31 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.53 -0.01 31 0 169 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 0.00 31 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 3.78 +0.01 31 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.49 +0.02 31 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.25 +0.04 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.06 +0.05 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.91 +0.07 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.79 +0.07 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.72 +0.10 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.65 +0.10 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.62 +0.16 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.60 +0.22 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.59 +0.29 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.54 +0.32 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.48 +0.32 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.41 +0.31 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.36 +0.27 42 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.30 +0.27 42 0 31 0
TOTAL PUT 4,767 162,553 +1,563
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$ 13.370
30JUL26 8.50 C 0.00 0.00 0.00 4.88 -0.22 83 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.63 -0.19 76 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.38 -0.18 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.13 -0.19 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.63 -0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.38 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.88 -0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.38 -0.24 0 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.89 -0.24 40 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.41 -0.22 38 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 0.98 -0.16 39 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.60 -0.15 38 0 576 0
30JUL26 13.50 C 0.31 0.31 0.24 0.34 -0.09 39 15 507 +5
30JUL26 14.00 C 0.15 0.16 0.14 0.17 -0.07 39 27 885 -3
30JUL26 14.50 C 0.06 0.06 0.06 0.07 -0.05 38 36 981 -24
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 849 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.65 -0.19 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.39 -0.20 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.15 -0.19 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.66 -0.25 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.41 -0.20 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.92 -0.20 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.44 -0.24 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.93 -0.24 26 0 0 0
28AUG26 12.00 C 1.54 1.54 1.49 1.57 -0.17 36 22 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.20 -0.15 36 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 -0.15 35 0 165 0
28AUG26 13.50 C 0.68 0.68 0.59 0.61 -0.12 35 50 283 -16
28AUG26 14.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 110 0
28AUG26 14.50 C 0.29 0.29 0.29 0.28 -0.08 36 2 225 -2
28AUG26 15.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 167 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 39 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 -0.19 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 -0.24 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.92 -0.25 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.68 -0.24 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 -0.20 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.96 -0.19 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 -0.29 26 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.20 36 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.16 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.14 35 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 -0.14 35 0 237 0
29SEP26 13.50 C 0.75 0.76 0.70 0.75 -0.13 34 57 525 +43
29SEP26 14.00 C 0.59 0.59 0.55 0.56 -0.11 35 65 292 +25
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.07 36 0 232 0
29SEP26 15.00 C 0.30 0.30 0.30 0.30 -0.06 36 2 764 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 571 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 200 0
29SEP26 17.50 C 0.08 0.08 0.08 0.05 -0.01 37 22 283 +22
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.66 -0.20 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.42 -0.22 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.17 -0.24 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.93 -0.24 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.68 -0.24 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.43 -0.20 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.96 -0.25 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.48 -0.27 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.12 -0.20 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.75 -0.15 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.39 -0.15 34 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.11 -0.12 34 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 0.88 -0.12 34 0 22 0
29OCT26 14.00 C 0.00 0.00 0.00 0.69 -0.12 35 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.54 -0.09 35 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 60 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.66 -0.21 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.42 -0.22 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 -0.24 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 -0.23 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.71 -0.24 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 -0.25 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 -0.31 29 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.59 -0.28 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.25 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.16 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 -0.19 33 0 673 0
30DEC26 13.00 C 1.25 1.25 1.25 1.40 -0.10 35 4 236 -4
30DEC26 13.50 C 0.00 0.00 0.00 1.11 -0.16 33 0 170 0
30DEC26 14.00 C 0.88 0.88 0.88 0.96 -0.10 35 15 254 +15
30DEC26 14.50 C 0.73 0.73 0.73 0.79 -0.10 35 15 218 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.10 35 0 290 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.07 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.05 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.99 -0.13 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.71 -0.20 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.49 -0.19 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.25 -0.21 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.19 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 -0.20 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.28 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 -0.27 33 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.84 -0.26 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.50 -0.24 33 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 -0.23 33 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.91 -0.22 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.75 -0.10 35 0 298 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.13 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 -0.11 35 0 210 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 -0.09 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.08 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.07 35 0 71 0
30MAR27 16.00 C 0.76 0.76 0.76 0.73 -0.06 35 5 126 0
30MAR27 16.50 C 0.60 0.60 0.60 0.62 -0.06 35 55 162 +55
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.81 -0.24 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.60 -0.17 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.40 -0.16 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.20 -0.16 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.01 -0.16 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.83 -0.15 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.47 -0.15 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.14 -0.14 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.75 -0.28 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.47 -0.23 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.22 -0.19 34 0 75 0
29JUN27 13.00 C 1.90 1.90 1.90 2.06 -0.09 36 15 75 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.60 -0.12 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 -0.05 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 -0.05 35 0 4 0
29JUN27 15.50 C 1.10 1.10 1.10 1.14 -0.10 35 10 45 0
29JUN27 16.00 C 0.97 0.97 0.97 1.01 -0.09 36 10 10 +10
29JUN27 16.50 C 0.00 0.00 0.00 0.90 -0.07 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.05 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.06 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.04 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 195 0
TOTAL CALL 427 22,946 +158
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 271 0
30JUL26 11.50 P 0.03 0.03 0.03 0.01 0.00 41 3 454 -3
30JUL26 12.00 P 0.05 0.05 0.05 0.04 +0.01 42 31 993 +29
30JUL26 12.50 P 0.10 0.15 0.10 0.10 +0.03 40 7 883 +5
30JUL26 13.00 P 0.18 0.33 0.18 0.24 +0.06 40 9 360 -2
30JUL26 13.50 P 0.00 0.00 0.00 0.48 +0.10 41 0 342 0
30JUL26 14.00 P 0.00 0.00 0.00 0.79 +0.12 39 0 232 0
30JUL26 14.50 P 0.00 0.00 0.00 1.23 +0.19 45 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.70 +0.23 51 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.20 +0.26 61 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.71 +0.27 72 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.22 +0.28 83 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.69 +0.25 84 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.25 +0.30 107 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 +0.33 119 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.19 +0.25 107 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.69 +0.24 113 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.16 +0.20 108 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.66 +0.20 113 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.66 +0.21 124 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.77 +0.31 173 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 28 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 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 328 0
28AUG26 11.50 P 0.10 0.10 0.10 0.09 +0.02 37 5 175 +5
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 235 0
28AUG26 12.50 P 0.27 0.33 0.27 0.30 +0.05 37 17 176 +12
28AUG26 13.00 P 0.58 0.58 0.54 0.49 +0.08 37 16 175 +15
28AUG26 13.50 P 0.77 0.77 0.74 0.74 +0.11 38 30 182 +30
28AUG26 14.00 P 0.00 0.00 0.00 1.05 +0.12 38 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.36 +0.11 36 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 1.77 +0.15 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.27 +0.22 43 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.74 +0.24 46 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.24 +0.27 51 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.74 +0.26 56 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.25 +0.30 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.77 +0.33 69 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.19 +0.25 62 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.69 +0.24 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.16 +0.20 64 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.66 +0.20 68 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.66 +0.21 74 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.77 +0.31 100 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 179 0
29SEP26 11.00 P 0.14 0.14 0.14 0.13 +0.02 36 60 398 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.03 36 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.05 36 0 1,187 0
29SEP26 12.50 P 0.61 0.61 0.56 0.54 +0.08 36 6 410 -3
29SEP26 13.00 P 0.86 0.86 0.86 0.76 +0.09 36 33 328 -33
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.12 36 0 386 0
29SEP26 14.00 P 1.46 1.46 1.46 1.37 +0.15 37 44 286 -9
29SEP26 14.50 P 0.00 0.00 0.00 1.68 +0.12 35 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 +0.14 35 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.22 40 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 +0.25 41 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.21 43 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.96 +0.31 46 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.32 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.28 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.40 +0.33 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.90 +0.34 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.29 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.88 +0.34 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.77 +0.19 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.32 +0.04 35 0 1 0
29OCT26 12.00 P 0.00 0.00 0.00 0.47 +0.05 35 0 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.66 +0.08 35 0 60 0
29OCT26 13.00 P 0.91 0.91 0.91 0.90 +0.11 36 15 46 +15
29OCT26 13.50 P 1.04 1.04 1.04 1.15 +0.10 35 30 61 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.48 +0.13 36 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 1.85 +0.16 37 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.23 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.65 +0.23 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.07 +0.23 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.52 +0.24 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.96 +0.25 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.44 +0.26 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.95 - 45 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 18 0
30DEC26 10.50 P 0.26 0.26 0.26 0.23 +0.02 34 60 373 -5
30DEC26 11.00 P 0.39 0.39 0.39 0.34 +0.02 35 60 160 +46
30DEC26 11.50 P 0.53 0.54 0.53 0.48 +0.04 35 17 596 +15
30DEC26 12.00 P 0.60 0.60 0.60 0.65 +0.06 35 15 208 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.08 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 +0.09 35 0 582 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 +0.11 35 0 590 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.08 34 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 +0.15 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 +0.19 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.21 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.23 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 +0.23 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.25 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.27 40 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 +0.26 41 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.48 +0.30 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.95 +0.30 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.37 +0.25 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.88 +0.26 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.81 +0.23 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.79 +0.21 39 0 0 0
30MAR27 8.50 P 0.14 0.14 0.14 0.09 +0.01 35 1 1 -1
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 36 0
30MAR27 10.50 P 0.42 0.42 0.42 0.40 +0.03 35 60 221 +60
30MAR27 11.00 P 0.59 0.59 0.59 0.53 +0.05 35 60 148 +55
30MAR27 11.50 P 0.67 0.67 0.67 0.69 +0.06 35 60 175 +60
30MAR27 12.00 P 0.84 0.84 0.84 0.88 +0.08 34 15 181 +15
30MAR27 12.50 P 1.10 1.10 1.10 1.11 +0.10 35 244 609 -77
30MAR27 13.00 P 1.43 1.43 1.43 1.35 +0.11 35 26 190 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.11 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 +0.14 35 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 2.30 +0.19 36 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 +0.21 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.02 +0.20 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.42 +0.22 37 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.83 +0.22 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.25 +0.25 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.23 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.25 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 +0.26 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.27 39 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 +0.27 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 +0.21 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.86 +0.23 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.80 +0.21 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 +0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 +0.04 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 +0.06 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.09 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 +0.05 36 0 1 0
29JUN27 12.50 P 1.26 1.39 1.26 1.35 +0.09 36 250 281 +250
29JUN27 13.00 P 0.00 0.00 0.00 1.60 +0.14 36 0 115 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 +0.14 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.18 +0.13 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.53 +0.18 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.20 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.20 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 +0.21 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.00 +0.21 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.25 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.84 +0.23 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 +0.21 38 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.59 +0.17 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.03 +0.17 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.49 +0.18 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.94 +0.17 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.88 +0.18 36 0 0 0
TOTAL PUT 1,174 22,322 +514
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$ 14.990
30JUL26 9.25 C 0.00 0.00 0.00 5.75 +0.14 77 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.50 +0.15 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
30JUL26 12.00 C 2.80 2.80 2.80 3.00 +0.15 0 1 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.01 +0.17 36 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.52 +0.16 32 0 39 0
30JUL26 14.00 C 0.00 0.00 0.00 1.05 +0.13 30 0 199 0
30JUL26 14.50 C 0.48 0.48 0.48 0.65 +0.09 30 1 334 0
30JUL26 15.00 C 0.28 0.30 0.28 0.34 +0.05 29 2 339 +2
30JUL26 15.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 28 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 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 5.77 +0.16 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.52 +0.17 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.27 +0.17 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.53 +0.17 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.03 +0.14 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.53 +0.13 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.05 +0.15 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.56 +0.14 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.10 +0.16 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.66 +0.14 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.27 +0.12 31 0 78 0
28AUG26 14.50 C 0.80 0.83 0.80 0.94 +0.10 31 86 299 +63
28AUG26 15.00 C 0.59 0.59 0.55 0.66 +0.09 31 69 84 +24
28AUG26 15.50 C 0.00 0.00 0.00 0.46 +0.06 32 0 141 0
28AUG26 16.00 C 0.30 0.30 0.29 0.30 +0.04 32 12 778 +12
28AUG26 16.50 C 0.20 0.20 0.20 0.19 +0.03 32 8 119 +8
28AUG26 17.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 76 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.29 +0.17 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.04 +0.17 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.29 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.05 +0.14 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 +0.14 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 +0.12 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 +0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 +0.13 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 +0.04 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 +0.14 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 +0.13 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 +0.11 32 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.08 32 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.09 33 0 226 0
29SEP26 15.50 C 0.60 0.60 0.60 0.65 +0.07 33 1 51 +1
29SEP26 16.00 C 0.43 0.43 0.43 0.48 +0.06 33 2 173 0
29SEP26 16.50 C 0.32 0.32 0.32 0.34 +0.05 32 3 104 0
29SEP26 17.00 C 0.27 0.28 0.27 0.24 +0.04 33 80 162 -15
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 32 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 5.79 +0.15 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.05 +0.13 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.55 +0.13 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.06 +0.11 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.57 +0.10 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.09 +0.08 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.57 +0.01 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.19 +0.10 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.84 +0.12 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.51 +0.10 32 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 +0.09 32 0 45 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 +0.08 32 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
29OCT26 16.00 C 0.56 0.56 0.56 0.57 +0.06 32 8 8 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.79 +0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 +0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.55 +0.13 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.06 +0.11 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 +0.08 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 +0.04 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.66 +0.09 28 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.16 32 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 +0.16 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.14 32 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.10 31 150 355 +150
30DEC26 15.00 C 0.00 0.00 0.00 1.18 +0.14 32 150 412 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.10 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.11 32 0 257 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.10 32 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.10 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.08 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 86 0
30DEC26 18.50 C 0.37 0.37 0.37 0.28 +0.06 32 19 46 -19
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.79 +0.15 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.30 +0.14 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 +0.13 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 +0.08 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 +0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 +0.01 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.87 +0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 +0.08 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 +0.07 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.94 +0.06 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 +0.06 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.01 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 +0.07 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.06 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.06 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 +0.05 32 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.04 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 +0.03 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.02 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 5.79 +0.12 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.57 +0.12 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.32 +0.10 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.05 +0.05 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.59 +0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.15 -0.05 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.77 -0.04 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.42 +0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.10 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.80 +0.01 31 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.52 +0.01 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.27 +0.01 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.03 +0.01 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 +0.07 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.63 +0.07 32 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 +0.06 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.07 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.17 +0.06 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 +0.05 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.74 +0.03 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.65 +0.02 33 0 35 0
TOTAL CALL 592 7,369 +229
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 265 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 406 0
30JUL26 14.50 P 0.21 0.22 0.16 0.15 -0.07 31 18 145 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.36 -0.11 32 0 134 0
30JUL26 15.50 P 0.00 0.00 0.00 0.66 -0.14 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.06 -0.16 30 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.52 -0.17 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.59 -0.09 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.10 -0.08 73 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.62 -0.06 85 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.13 -0.05 95 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.63 -0.05 102 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.13 -0.05 110 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 119 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 244 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 421 0
28AUG26 14.00 P 0.29 0.30 0.29 0.24 -0.05 31 5 341 0
28AUG26 14.50 P 0.48 0.48 0.48 0.40 -0.08 31 10 20 +5
28AUG26 15.00 P 0.64 0.70 0.63 0.63 -0.11 32 81 117 +58
28AUG26 15.50 P 0.00 0.00 0.00 0.92 -0.10 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.26 -0.13 31 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.65 -0.14 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.08 -0.15 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.62 -0.10 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.11 -0.16 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.62 -0.06 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.13 -0.12 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.63 -0.12 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.16 -0.09 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 117 0
29SEP26 11.50 P 0.08 0.08 0.08 0.04 -0.01 32 45 190 +45
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 138 0
29SEP26 12.50 P 0.17 0.17 0.17 0.14 -0.02 32 15 130 0
29SEP26 13.00 P 0.26 0.26 0.26 0.24 -0.02 32 3 234 0
29SEP26 13.50 P 0.40 0.40 0.40 0.36 -0.04 32 2 287 +2
29SEP26 14.00 P 0.56 0.58 0.56 0.53 -0.05 31 30 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.07 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.09 31 0 189 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.11 31 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.12 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 -0.07 35 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 -0.01 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.48 -0.04 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.84 -0.14 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.42 -0.07 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 -0.02 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 +0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 -0.01 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.35 +0.02 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
29OCT26 12.00 P 0.18 0.18 0.18 0.14 -0.02 32 1 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 3 0
29OCT26 13.00 P 0.36 0.36 0.36 0.33 -0.05 32 9 70 +9
29OCT26 13.50 P 0.00 0.00 0.00 0.47 -0.05 31 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.65 -0.07 31 0 62 0
29OCT26 14.50 P 0.00 0.00 0.00 0.89 -0.13 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.15 -0.09 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.47 -0.11 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.83 -0.12 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.27 -0.06 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.68 -0.03 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.12 -0.02 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.57 -0.02 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.04 0.00 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.52 -0.06 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.99 -0.06 42 0 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 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.02 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 235 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.07 31 150 252 +150
30DEC26 15.00 P 0.00 0.00 0.00 1.41 -0.04 32 150 457 +150
30DEC26 15.50 P 0.00 0.00 0.00 1.75 -0.01 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.07 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 0.00 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 -0.04 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 -0.01 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.71 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.60 +0.01 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.06 -0.02 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.52 -0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.46 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.42 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
30MAR27 10.50 P 0.21 0.21 0.21 0.15 -0.02 32 4 13 -4
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 5 0
30MAR27 12.00 P 0.44 0.44 0.44 0.42 -0.03 31 1 79 -1
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.05 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.06 31 0 56 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.07 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.38 -0.03 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.66 -0.03 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.98 -0.02 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 -0.02 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 -0.01 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 -0.03 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.45 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.85 -0.02 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 0.00 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 0.00 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.16 +0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.61 -0.03 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.53 -0.03 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.47 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 6 0
29JUN27 11.00 P 0.44 0.44 0.44 0.38 -0.04 33 3 4 0
29JUN27 11.50 P 0.56 0.56 0.56 0.50 -0.05 33 2 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 -0.04 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 -0.06 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 -0.05 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 -0.06 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.08 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.66 -0.10 33 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 1.96 -0.10 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 -0.11 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.59 -0.11 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.94 -0.10 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.30 -0.09 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.68 -0.09 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.07 -0.10 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.47 -0.10 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.88 -0.10 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.36 -0.04 37 0 0 0
TOTAL PUT 529 10,765 +415
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$ 13.140
30JUL26 8.25 C 0.00 0.00 0.00 4.90 +0.02 88 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.65 +0.02 81 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.40 +0.02 73 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.15 +0.02 66 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.90 +0.02 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.40 +0.02 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.65 +0.02 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.15 +0.02 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.17 +0.02 30 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 0.00 29 0 266 0
30JUL26 13.00 C 0.38 0.38 0.38 0.36 -0.01 28 2 400 0
30JUL26 13.50 C 0.13 0.13 0.13 0.15 -0.01 29 15 973 +15
30JUL26 14.00 C 0.05 0.06 0.05 0.05 -0.01 29 172 1,107 +37
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.67 +0.02 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.42 +0.02 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.20 +0.01 31 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 +0.01 31 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.32 0.00 31 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 -0.02 29 0 53 0
28AUG26 13.00 C 0.00 0.00 0.00 0.64 -0.01 30 0 195 0
28AUG26 13.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 102 0
28AUG26 14.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 137 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 436 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 219 0
28AUG26 15.50 C 0.07 0.07 0.07 0.05 0.00 32 15 112 +15
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 35 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 38 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 5.17 +0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 +0.02 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 0.00 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.65 -0.05 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 +0.01 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 0.00 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 -0.01 31 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.01 30 0 1,938 0
29SEP26 13.00 C 0.70 0.70 0.70 0.78 -0.03 31 5 213 -5
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.02 30 0 244 0
29SEP26 14.00 C 0.36 0.36 0.34 0.38 -0.02 31 100 266 +76
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 3,127 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 32 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 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 3.93 +0.02 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.68 +0.01 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.19 +0.01 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.26 +0.02 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.84 +0.01 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.11 0.00 28 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.84 0.00 28 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 0.63 0.00 28 0 202 0
29OCT26 14.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 158 0
29OCT26 14.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 0.00 29 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 +0.02 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.19 -0.01 24 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 -0.05 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 +0.02 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.01 28 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.05 28 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.05 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 +0.01 28 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 0.00 28 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.93 +0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 +0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.23 +0.07 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 -0.02 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 -0.04 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 -0.03 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 +0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 +0.02 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 +0.03 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 +0.03 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.62 +0.08 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 +0.03 27 0 3,044 0
30MAR27 13.50 C 1.08 1.08 1.04 1.11 +0.03 28 30 120 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.92 +0.02 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 +0.02 28 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.02 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 0.00 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.79 +0.02 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.57 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.35 +0.02 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.14 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 +0.02 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.72 +0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 +0.02 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.15 +0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 +0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.17 +0.02 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.90 +0.02 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.60 +0.02 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.39 +0.02 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.20 +0.02 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 +0.02 29 0 85 0
29JUN27 15.00 C 0.00 0.00 0.00 0.88 +0.01 28 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.75 +0.01 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 +0.01 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 +0.01 29 0 45 0
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 30 0
TOTAL CALL 339 19,306 +168
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 662 0
30JUL26 12.00 P 0.03 0.03 0.03 0.02 0.00 31 30 582 0
30JUL26 12.50 P 0.09 0.09 0.09 0.07 -0.02 29 7 412 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 323 0
30JUL26 13.50 P 0.00 0.00 0.00 0.52 -0.01 31 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.43 +0.05 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.94 +0.03 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.44 +0.03 87 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.94 +0.02 95 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.44 +0.01 103 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.96 +0.03 115 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 55 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 48 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 350 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 308 0
28AUG26 12.00 P 0.16 0.16 0.16 0.15 -0.01 32 3 276 +3
28AUG26 12.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 118 0
28AUG26 13.00 P 0.51 0.53 0.50 0.49 -0.02 32 46 256 +46
28AUG26 13.50 P 0.00 0.00 0.00 0.77 0.00 33 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.08 -0.03 31 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.48 -0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.45 +0.05 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.95 +0.01 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.44 +0.02 50 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.94 +0.02 55 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.44 +0.01 60 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.96 +0.03 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 357 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.02 32 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 -0.02 32 0 151 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.03 33 0 168 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.02 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 -0.03 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.10 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 -0.03 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 -0.03 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 -0.02 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 +0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.02 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 +0.04 58 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 0.07 -0.01 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 0.00 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.81 -0.02 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.10 -0.02 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.44 -0.02 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.76 -0.02 29 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.13 -0.03 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.61 -0.02 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.10 -0.01 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.60 0.00 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.11 +0.03 47 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 0.00 27 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 29 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 29 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 29 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 0.00 29 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 0.00 29 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 -0.01 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.01 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.06 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 -0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 -0.01 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 -0.01 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 +0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 +0.03 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.63 +0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 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 0.07 +0.01 29 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 0.11 +0.01 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 +0.01 29 0 60 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 0.00 29 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 0.00 29 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.01 29 0 106 0
30MAR27 14.00 P 1.74 1.77 1.74 1.78 +0.01 30 30 61 0
30MAR27 14.50 P 0.00 0.00 0.00 2.12 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 0.00 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 0.00 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 0.00 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.76 0.00 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.21 0.00 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.68 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 +0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.66 +0.05 38 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 30 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 0.00 30 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 0.00 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 0.00 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 0.00 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 +0.01 30 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 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 0.00 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 0.00 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 0.00 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.67 0.00 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.98 0.00 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.31 -0.01 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.68 0.00 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 -0.01 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.46 -0.01 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.77 -0.12 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 -0.12 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 -0.10 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.17 +0.03 32 0 0 0
TOTAL PUT 116 14,313 +49
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$ 4.260
30JUL26 2.80 C 0.00 0.00 0.00 1.47 +0.03 113 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.37 +0.03 105 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.27 +0.03 97 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.17 +0.03 88 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.07 +0.03 81 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.97 +0.03 73 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.87 +0.02 65 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.77 +0.03 58 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 1,580 0
30JUL26 4.10 C 0.18 0.21 0.18 0.19 +0.02 26 556 3,597 0
30JUL26 4.20 C 0.14 0.14 0.14 0.12 +0.02 26 93 4,134 0
30JUL26 4.30 C 0.08 0.09 0.06 0.07 +0.01 26 1,748 3,235 +717
30JUL26 4.40 C 0.05 0.05 0.04 0.04 +0.01 28 618 2,021 -200
30JUL26 4.50 C 0.04 0.04 0.02 0.02 0.00 28 188 6,944 -17
30JUL26 4.60 C 0.02 0.02 0.02 0.01 0.00 29 42 1,793 +32
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 52 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.48 +0.03 68 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.38 +0.03 62 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.28 +0.03 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.09 +0.04 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.79 +0.04 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 +0.02 26 0 7,560 0
28AUG26 4.20 C 0.18 0.21 0.18 0.19 +0.02 26 100 797 +30
28AUG26 4.30 C 0.13 0.13 0.13 0.14 +0.01 26 100 4,401 +100
28AUG26 4.40 C 0.10 0.12 0.10 0.10 +0.01 26 305 10,271 +195
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 26 0 174 0
28AUG26 4.60 C 0.07 0.07 0.07 0.05 0.00 27 10 211 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 915 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 966 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
28AUG26 5.00 C 0.03 0.03 0.03 0.01 0.00 28 401 963 +287
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 1.49 +0.03 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.39 +0.03 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.29 +0.03 57 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.19 +0.03 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.02 26 0 340 0
29SEP26 4.20 C 0.24 0.24 0.24 0.21 +0.01 26 10 1,850 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 26 0 130 0
29SEP26 4.40 C 0.13 0.13 0.13 0.12 0.00 26 5 606 +5
29SEP26 4.50 C 0.11 0.11 0.10 0.09 0.00 26 117 673 +17
29SEP26 4.60 C 0.07 0.07 0.07 0.06 -0.01 25 140 7,682 0
29SEP26 4.70 C 0.07 0.07 0.07 0.05 0.00 27 200 1,561 +100
29SEP26 4.80 C 0.05 0.05 0.05 0.03 -0.01 25 104 5,734 0
29SEP26 4.90 C 0.04 0.04 0.04 0.02 -0.01 25 250 3,050 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 1.49 +0.03 60 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.39 +0.03 56 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.29 +0.03 52 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.09 +0.03 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.99 +0.03 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.42 +0.03 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 +0.02 25 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 0.00 24 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 0.00 24 0 400 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 0.00 25 0 709 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 25 0 61 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 0.00 25 0 60 0
29OCT26 4.90 C 0.05 0.05 0.05 0.04 0.00 26 40 426 +37
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 +0.03 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.29 +0.03 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 +0.03 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.03 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 23 0 171 0
30DEC26 4.20 C 0.26 0.26 0.26 0.26 0.00 23 6 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 23 0 5,247 0
30DEC26 4.40 C 0.18 0.18 0.18 0.18 0.00 23 30 1,216 0
30DEC26 4.50 C 0.17 0.17 0.17 0.16 0.00 24 5 1,042 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 24 0 199 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 1,440 0
30DEC26 5.25 C 0.05 0.05 0.05 0.03 0.00 24 312 926 -69
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 32 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 46 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 1.49 +0.03 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.29 +0.03 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.19 +0.03 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 +0.04 30 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.03 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.03 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 +0.01 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.01 24 0 57 0
30MAR27 4.10 C 0.39 0.39 0.39 0.39 +0.01 24 30 1,022 +30
30MAR27 4.20 C 0.00 0.00 0.00 0.34 0.00 24 0 42 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 24 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 2,486 0
30MAR27 4.50 C 0.24 0.24 0.24 0.23 +0.01 24 5 3,205 +5
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 32 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 1.49 +0.03 35 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.39 +0.03 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 +0.03 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 +0.02 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 0.00 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.01 23 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 0.00 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 0.00 23 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.01 24 0 205 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 0.00 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.01 24 0 470 0
29JUN27 4.50 C 0.29 0.29 0.29 0.29 0.00 24 5 51 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 0.00 24 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 0.00 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 25 0 50 0
29JUN27 5.00 C 0.17 0.17 0.17 0.16 0.00 24 1 68 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.12 0.00 25 0 60 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 209 0
TOTAL CALL 5,421 128,053 +1,280
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 573 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2,397 0
30JUL26 4.00 P 0.02 0.02 0.01 0.01 -0.01 26 157 4,018 -157
30JUL26 4.10 P 0.03 0.03 0.02 0.02 -0.01 23 8 4,683 -8
30JUL26 4.20 P 0.05 0.05 0.04 0.05 -0.02 24 270 2,745 +251
30JUL26 4.30 P 0.10 0.11 0.10 0.10 -0.02 25 401 2,232 -29
30JUL26 4.40 P 0.16 0.19 0.16 0.17 -0.02 26 1,000 3,392 +1,000
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 -0.02 31 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 -0.03 0 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.74 -0.03 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 1,084 0
28AUG26 3.90 P 0.02 0.02 0.02 0.03 0.00 26 210 3,395 +200
28AUG26 4.00 P 0.05 0.05 0.04 0.05 0.00 26 53 2,095 +21
28AUG26 4.10 P 0.08 0.08 0.06 0.08 0.00 26 221 7,926 -65
28AUG26 4.20 P 0.12 0.12 0.10 0.11 -0.01 25 142 775 -72
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.01 26 0 348 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 -0.02 26 0 77 0
28AUG26 4.50 P 0.29 0.29 0.29 0.31 -0.01 29 10 49 -10
28AUG26 4.60 P 0.00 0.00 0.00 0.39 -0.01 30 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 171 0
29SEP26 3.50 P 0.01 0.01 0.01 0.01 0.00 24 240 466 +180
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 2,750 0
29SEP26 3.80 P 0.05 0.05 0.05 0.05 -0.01 24 150 4,315 -150
29SEP26 3.90 P 0.07 0.07 0.07 0.08 -0.01 24 5 8,284 -5
29SEP26 4.00 P 0.11 0.11 0.11 0.11 -0.02 24 125 4,175 -20
29SEP26 4.10 P 0.15 0.15 0.15 0.16 -0.02 25 5 3,384 -3
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 24 0 1,233 0
29SEP26 4.30 P 0.25 0.25 0.25 0.27 -0.02 24 5 945 -5
29SEP26 4.40 P 0.31 0.31 0.31 0.35 -0.01 26 30 1,064 -30
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.04 24 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.05 23 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.04 24 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 -0.05 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 -0.06 14 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.03 23 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 -0.04 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.56 -0.04 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 0.00 0.00 0.00 0.01 0.00 26 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 95 0
29OCT26 3.90 P 0.10 0.10 0.10 0.10 -0.01 23 5 61 -5
29OCT26 4.00 P 0.12 0.12 0.12 0.14 -0.01 24 5 2,261 +5
29OCT26 4.10 P 0.00 0.00 0.00 0.18 -0.02 23 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 133 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 -0.02 24 0 35 0
29OCT26 4.40 P 0.34 0.34 0.34 0.37 -0.02 25 10 40 +10
29OCT26 4.50 P 0.00 0.00 0.00 0.44 -0.03 25 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.59 -0.03 23 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 -0.05 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.84 -0.05 0 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 30 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 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 523 0
30DEC26 3.80 P 0.11 0.11 0.11 0.11 -0.01 24 5 1,149 -5
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 481 0
30DEC26 4.10 P 0.21 0.21 0.21 0.22 -0.02 23 1 2,245 -1
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 24 0 960 0
30DEC26 4.30 P 0.33 0.34 0.33 0.34 -0.02 24 12 4,709 +12
30DEC26 4.40 P 0.39 0.39 0.39 0.41 -0.02 24 30 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 1,144 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.03 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.04 23 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 -0.05 23 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.05 24 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.05 24 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.05 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 -0.02 26 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 -0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 -0.02 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 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 24 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 -0.01 23 0 604 0
30MAR27 3.70 P 0.12 0.12 0.12 0.12 -0.01 23 5 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.01 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.01 23 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 4,517 0
30MAR27 4.10 P 0.26 0.26 0.26 0.27 -0.02 23 30 912 +30
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.02 23 0 1,604 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.02 23 0 9,013 0
30MAR27 4.40 P 0.45 0.46 0.45 0.45 -0.01 24 46 174 +46
30MAR27 4.50 P 0.50 0.50 0.50 0.50 -0.05 22 60 398 +60
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.05 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.04 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.04 24 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 -0.05 24 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 -0.05 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 -0.06 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 -0.05 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 -0.03 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 -0.04 26 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 -0.02 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.34 -0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 614 0
29JUN27 3.60 P 0.13 0.13 0.13 0.14 -0.01 24 150 202 +150
29JUN27 3.70 P 0.16 0.16 0.16 0.17 -0.01 24 32 68 +30
29JUN27 3.80 P 0.00 0.00 0.00 0.21 -0.01 25 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 0.00 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 -0.02 25 0 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 -0.01 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 -0.02 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 -0.02 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 -0.02 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 -0.02 26 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 -0.02 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 -0.04 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 -0.06 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 -0.06 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.04 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.34 -0.05 0 0 60 0
TOTAL PUT 3,423 156,607 +1,430
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$ 28.300
30JUL26 19.00 C 0.00 0.00 0.00 9.32 -0.42 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.82 -0.42 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.32 -0.44 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.32 -0.32 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.32 -0.35 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.32 -0.38 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.33 -0.31 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.35 -0.33 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.41 -0.33 35 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.57 -0.30 34 0 87 0
30JUL26 28.00 C 0.81 0.81 0.81 0.88 -0.28 33 2 286 0
30JUL26 29.00 C 0.38 0.38 0.36 0.45 -0.17 34 78 747 +55
30JUL26 30.00 C 0.18 0.18 0.18 0.19 -0.13 33 41 679 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 643 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.37 -0.37 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.87 -0.37 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.37 -0.39 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.38 -0.42 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.40 -0.48 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.44 -0.50 37 1 0 -1
28AUG26 24.00 C 0.00 0.00 0.00 4.51 -0.43 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.65 -0.30 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.86 -0.28 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.18 -0.24 36 1 60 -1
28AUG26 28.00 C 1.40 1.40 1.40 1.56 -0.20 35 12 171 +12
28AUG26 29.00 C 0.00 0.00 0.00 1.11 -0.22 35 0 360 0
28AUG26 30.00 C 0.00 0.00 0.00 0.76 -0.13 36 0 605 0
28AUG26 31.00 C 0.45 0.45 0.45 0.51 -0.09 36 18 301 +18
28AUG26 32.00 C 0.29 0.29 0.29 0.33 -0.07 36 22 209 +22
28AUG26 33.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 598 0
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.42 -0.37 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.93 -0.37 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.41 -0.59 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.47 -0.42 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.40 -0.49 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.61 -0.35 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.61 -0.43 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.95 -0.37 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 -0.23 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.51 -0.24 33 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.00 -0.18 34 0 3,249 0
29SEP26 29.00 C 1.49 1.49 1.49 1.53 -0.16 34 15 570 -15
29SEP26 30.00 C 1.13 1.13 1.13 1.16 -0.15 34 15 3,213 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 -0.14 35 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 -0.11 35 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 383 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 36 0 73 0
29SEP26 40.00 C 0.06 0.06 0.06 0.04 0.00 36 3 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.42 -0.55 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.97 -0.52 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.52 -0.49 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.56 -0.50 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.52 -0.46 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.65 -0.52 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.86 -0.50 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.22 -0.32 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.53 -0.23 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.83 -0.26 33 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.31 -0.21 34 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 1.86 -0.18 34 0 75 0
29OCT26 30.00 C 0.00 0.00 0.00 1.48 -0.15 34 0 165 0
29OCT26 31.00 C 0.00 0.00 0.00 1.17 -0.14 34 0 135 0
29OCT26 32.00 C 0.86 0.86 0.86 0.91 -0.14 34 15 145 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.71 -0.10 35 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 106 0
29OCT26 35.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 75 0
29OCT26 36.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 130 0
29OCT26 38.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.58 -0.49 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.12 -0.56 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.67 -0.55 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.78 -0.54 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.90 -0.55 32 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.10 -0.52 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 -0.43 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.65 -0.35 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.14 -0.21 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 -0.18 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.05 -0.17 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.60 -0.14 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.13 -0.18 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 -0.17 35 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.50 -0.15 35 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.14 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 -0.13 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.09 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.06 36 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.02 36 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 36 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.91 -0.54 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.47 -0.53 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.04 -0.53 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.22 -0.50 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.42 -0.48 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.66 -0.35 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.90 -0.44 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.26 -0.40 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.69 -0.35 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.16 -0.26 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.69 -0.22 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.24 -0.20 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 -0.10 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.48 -0.20 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.18 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.14 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 -0.13 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.43 -0.12 35 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.23 -0.11 35 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.06 -0.09 35 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.08 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.08 35 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.66 -0.07 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 55 0
29JUN27 19.00 C 0.00 0.00 0.00 10.20 -0.47 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.78 -0.46 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.37 -0.45 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.57 -0.44 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.75 -0.49 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.07 -0.43 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.50 -0.31 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 -0.37 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.20 -0.35 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.67 -0.31 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.19 -0.28 36 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.76 -0.25 36 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.37 -0.20 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.02 -0.17 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.69 -0.14 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 -0.14 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 -0.12 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.87 -0.11 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.64 -0.10 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.46 -0.09 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.28 -0.09 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 -0.07 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.97 -0.10 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.84 -0.09 36 0 102 0
TOTAL CALL 223 40,817 +105
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 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 40 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 35 0 365 0
30JUL26 26.00 P 0.13 0.13 0.13 0.08 +0.01 34 1 1,135 -1
30JUL26 27.00 P 0.36 0.36 0.30 0.25 +0.05 34 3 605 +1
30JUL26 28.00 P 0.72 0.72 0.59 0.60 +0.12 35 30 461 +15
30JUL26 29.00 P 0.00 0.00 0.00 1.13 +0.13 34 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 1.88 +0.24 34 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 2.75 +0.28 34 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 3.82 +0.33 51 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 4.84 +0.35 62 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.86 +0.42 73 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.87 +0.51 82 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 7.79 +0.43 80 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.87 +0.51 97 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.84 +0.48 101 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.87 +0.51 111 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.79 +0.43 106 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.87 +0.51 124 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.84 +0.48 126 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.99 +0.63 151 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.97 +0.61 155 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.87 +0.39 147 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 348 0
28AUG26 24.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 210 0
28AUG26 26.00 P 0.44 0.45 0.44 0.48 +0.08 36 29 2,062 0
28AUG26 27.00 P 0.81 0.84 0.81 0.81 +0.14 37 13 1,025 +13
28AUG26 28.00 P 0.00 0.00 0.00 1.21 +0.17 36 0 228 0
28AUG26 29.00 P 0.00 0.00 0.00 1.77 +0.21 37 0 533 0
28AUG26 30.00 P 0.00 0.00 0.00 2.33 +0.15 34 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.14 +0.25 36 0 165 0
28AUG26 32.00 P 3.93 4.20 3.93 3.95 +0.27 36 6 225 -6
28AUG26 33.00 P 0.00 0.00 0.00 4.84 +0.33 36 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.88 +0.35 44 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.87 +0.51 48 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.91 +0.54 55 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.95 +0.59 61 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.84 +0.35 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.97 +0.61 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.93 +0.57 73 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.98 +0.49 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.84 +0.41 74 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.99 +0.50 88 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.97 +0.48 90 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.97 +0.49 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 36 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 84 0
29SEP26 24.00 P 0.37 0.37 0.37 0.32 +0.06 36 15 162 +15
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.08 36 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.80 +0.11 36 0 337 0
29SEP26 27.00 P 0.00 0.00 0.00 1.17 +0.17 36 0 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 +0.21 36 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 +0.19 35 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 +0.23 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.44 +0.25 35 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.20 +0.27 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.03 +0.29 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 +0.46 38 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.94 +0.32 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 +0.53 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.95 +0.48 48 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.84 +0.35 47 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.97 +0.61 55 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.93 +0.57 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.98 +0.49 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.92 +0.47 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.99 +0.50 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.97 +0.48 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.97 +0.49 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.84 +0.39 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.78 +0.33 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.96 +0.51 79 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.97 +0.53 82 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.49 +0.07 35 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.73 +0.09 35 0 21 0
29OCT26 26.00 P 1.05 1.05 1.05 1.05 +0.14 35 15 68 0
29OCT26 27.00 P 0.00 0.00 0.00 1.44 +0.17 35 0 99 0
29OCT26 28.00 P 1.93 2.00 1.93 1.92 +0.24 36 30 45 +15
29OCT26 29.00 P 2.41 2.41 2.41 2.45 +0.22 36 15 45 +15
29OCT26 30.00 P 3.04 3.04 3.04 3.07 +0.25 36 15 45 +15
29OCT26 31.00 P 0.00 0.00 0.00 3.69 +0.25 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.42 +0.24 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.37 +0.41 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.23 +0.44 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.12 +0.46 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.06 +0.45 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.00 +0.53 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.95 +0.46 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.10 36 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 +0.12 36 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.15 36 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.94 +0.17 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 +0.20 36 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.02 +0.27 36 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.44 +0.22 34 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.07 +0.07 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 +0.09 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.77 +0.39 38 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.58 +0.40 38 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.41 +0.37 39 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 +0.41 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 +0.42 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.08 +0.43 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.99 +0.19 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.97 +0.39 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.98 +0.49 45 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.93 +0.48 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.99 +0.50 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.97 +0.48 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.97 +0.49 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.89 +0.44 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.89 +0.44 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.96 +0.51 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.97 +0.53 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 +0.03 35 0 5 0
30MAR27 22.00 P 0.81 0.81 0.81 0.71 +0.05 35 130 145 +130
30MAR27 23.00 P 0.00 0.00 0.00 0.95 +0.06 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.24 +0.07 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 +0.10 35 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.13 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 +0.18 35 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.28 35 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.25 35 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 +0.15 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.26 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.46 +0.26 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.20 +0.28 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 +0.32 37 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.78 +0.34 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.62 +0.36 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.49 +0.41 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.33 +0.39 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.21 +0.39 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.12 +0.39 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.04 +0.41 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.98 +0.47 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.99 +0.50 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.97 +0.48 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.97 +0.49 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.79 +0.05 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.04 +0.08 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.32 +0.10 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.64 +0.12 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.96 +0.12 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.37 +0.14 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 +0.18 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.30 +0.16 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.85 +0.18 35 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 +0.22 35 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 5.06 +0.24 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.72 +0.28 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.41 +0.29 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.17 +0.33 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.89 +0.32 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.68 +0.36 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.44 +0.34 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.28 +0.37 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.08 +0.35 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.95 +0.39 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.78 +0.36 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.65 +0.47 34 0 0 0
TOTAL PUT 302 58,871 +212
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$ 4.960
30JUL26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.58 -0.01 90 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 -0.02 68 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 -0.01 57 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 -115
30JUL26 4.80 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 -260
30JUL26 4.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 80 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.58 -0.01 62 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 -304
28AUG26 4.80 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 -352
28AUG26 4.90 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 -378
28AUG26 5.00 C 0.05 0.05 0.05 0.04 0.00 22 170 184 -170
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 -20
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 150 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 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 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 0.00 20 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 0.00 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 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.02 0 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 200 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 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 20 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 22 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 27 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 1.26 -0.02 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.02 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 19 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 170 8,225 -1,599
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 255 0
30JUL26 4.40 P 0.01 0.01 0.01 0.01 0.00 21 20 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 0.00 23 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.01 24 0 269 0
30JUL26 4.80 P 0.00 0.00 0.00 0.20 +0.01 23 0 115 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 +0.02 26 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 +0.03 33 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 +0.04 58 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 +0.04 69 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 +0.04 80 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 +0.04 90 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 +0.04 99 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 +0.04 108 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 +0.04 116 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 +0.04 124 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 +0.04 132 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.14 +0.04 139 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 0.00 21 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 +0.02 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.14 +0.04 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.39 +0.04 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 +0.04 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.89 +0.04 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.14 +0.04 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.39 +0.04 69 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.64 +0.04 74 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.89 +0.04 79 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 23 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 0.03 -0.01 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP26 5.00 P 0.39 0.39 0.39 0.41 0.00 20 40 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.02 22 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.03 28 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.02 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 +0.02 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.03 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.03 51 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.02 55 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.02 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 +0.02 62 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.02 66 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 +0.02 61 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 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 392 0
29OCT26 4.30 P 0.06 0.06 0.06 0.07 0.00 20 209 209 +209
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.39 +0.02 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.64 +0.02 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.89 +0.03 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.14 +0.03 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.39 +0.02 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.64 - 52 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 0.00 19 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 18 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 20 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 0.00 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.01 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.01 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.02 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.03 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 +0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 +0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 +0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 +0.02 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 +0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 +0.02 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 0.00 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 0.00 19 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 0.00 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.03 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 +0.02 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.64 +0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 +0.02 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.02 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 200 0
29JUN27 4.00 P 0.09 0.09 0.09 0.08 +0.01 19 130 130 +130
29JUN27 4.10 P 0.11 0.11 0.11 0.10 +0.01 19 130 130 +130
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.02 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.02 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 +0.03 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.03 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 +0.03 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 0.00 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 +0.02 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.64 +0.02 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.89 +0.03 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.03 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.39 +0.02 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.64 +0.02 34 0 0 0
TOTAL PUT 529 9,453 +469
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$ 3.470
30JUL26 2.40 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 +0.01 34 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.09 -0.01 27 0 160 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 114 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 0.00 33 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 43 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30JUL26 4.40 C 0.01 0.01 0.01 0.01 0.00 81 50 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 0.00 0 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 0.00 28 0 78 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.02 25 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 30 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 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 48 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 1.07 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.01 0 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP26 3.30 C 0.20 0.20 0.20 0.22 0.00 28 30 60 +30
29SEP26 3.40 C 0.00 0.00 0.00 0.17 0.00 28 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 40 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 29 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 0.00 0.00 0.00 0.05 0.00 29 0 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 30 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 55 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 0.00 29 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 +0.02 29 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 +0.01 27 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 +0.01 27 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 0.00 29 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 +0.01 29 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 +0.03 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.01 25 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.01 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.01 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +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 26 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 29 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 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.02 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 0.00 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 0.00 23 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 0.25 +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 0.18 -0.01 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 0.00 24 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 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 +0.01 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 +0.01 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.01 25 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 +0.01 25 0 60 0
29JUN27 3.50 C 0.26 0.26 0.26 0.32 +0.01 25 25 1 -24
29JUN27 3.60 C 0.00 0.00 0.00 0.28 +0.01 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.01 26 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 0.00 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.01 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.01 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 0.10 +0.01 27 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 0.09 0.09 0.09 0.07 0.00 26 10 113 +10
TOTAL CALL 115 12,634 +16
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30JUL26 3.20 P 0.02 0.02 0.02 0.02 0.00 31 20 196 0
30JUL26 3.30 P 0.03 0.03 0.03 0.04 0.00 28 3 80 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 0.00 29 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 0.00 31 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 +0.01 36 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.34 +0.01 38 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.44 +0.01 46 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.54 +0.02 54 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.64 +0.02 60 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 +0.02 67 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.02 74 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.02 80 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.04 +0.03 85 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +0.02 91 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.24 +0.03 96 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.34 +0.03 101 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.44 +0.03 107 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.55 +0.04 125 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.65 +0.04 131 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.90 +0.04 142 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 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 0.00 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.05 -0.01 26 0 30 0
28AUG26 3.30 P 0.10 0.10 0.10 0.09 -0.01 27 222 252 +207
28AUG26 3.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 100 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.28 +0.01 30 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.36 +0.01 30 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.45 +0.01 32 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.03 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 +0.03 57 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 +0.03 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.25 +0.03 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.35 +0.03 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.45 +0.04 70 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.55 +0.04 73 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 40 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 28 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 28 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 +0.01 30 0 116 0
29SEP26 3.50 P 0.25 0.25 0.25 0.25 +0.01 30 30 309 +30
29SEP26 3.60 P 0.00 0.00 0.00 0.32 0.00 31 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.01 30 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 0.00 33 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 -0.01 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 0.00 35 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 0.00 39 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 0.00 42 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.02 45 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.01 48 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.02 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.03 53 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.03 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.03 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.04 61 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.03 64 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.03 65 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 +0.04 70 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 +0.03 69 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 +0.03 74 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 +0.04 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 +0.04 88 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 +0.04 92 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 +0.04 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 +0.03 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 +0.04 103 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 34 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 0.03 +0.01 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 +0.01 28 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.01 28 0 32 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 30 0
29OCT26 3.60 P 0.36 0.36 0.36 0.35 +0.02 31 30 82 +30
29OCT26 3.70 P 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
30DEC26 3.00 P 0.05 0.05 0.05 0.08 0.00 26 287 345 +287
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 0.15 +0.01 27 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 0.00 28 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.02 29 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 0.00 28 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.01 29 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 0.00 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 0.00 29 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 0.00 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 0.00 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.01 32 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.01 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.01 37 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 0.00 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.01 45 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.03 50 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.05 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +0.06 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.05 66 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.06 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.17 +0.05 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 +0.05 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 +0.06 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 +0.06 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 +0.05 78 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 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 26 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 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 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 0.14 +0.01 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.01 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 0.00 26 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 0.00 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.01 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 0.00 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 0.00 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 0.00 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.01 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.01 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.01 31 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 0.00 33 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.01 35 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 0.00 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 0.00 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.02 42 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 +0.05 51 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 +0.05 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 +0.05 56 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 +0.06 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.17 +0.05 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 +0.05 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 +0.06 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 +0.06 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 +0.05 67 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 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 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 26 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 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 26 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 0.00 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 0.00 26 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 0.00 27 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.01 27 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.01 27 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 0.00 28 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 0.90 -0.01 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
TOTAL PUT 592 17,322 +554
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 33.720
30JUL26 19.50 C 0.00 0.00 0.00 14.24 -1.12 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.74 -1.13 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.74 -1.19 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.74 -1.16 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.74 -1.07 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.75 -1.22 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.75 -1.19 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.75 -1.14 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.75 -1.13 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.75 -0.97 31 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 4.77 -1.06 39 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 3.81 -0.87 39 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 2.90 -0.84 39 0 480 0
30JUL26 32.00 C 1.99 1.99 1.37 2.09 -0.77 39 41 1,010 +19
30JUL26 33.00 C 0.92 1.40 0.82 1.40 -0.64 38 78 1,150 +15
30JUL26 34.00 C 1.02 1.02 0.48 0.89 -0.53 39 208 1,113 +167
30JUL26 35.00 C 0.79 0.79 0.32 0.53 -0.37 40 199 1,120 +32
30JUL26 36.00 C 0.49 0.49 0.15 0.28 -0.28 39 59 466 -53
30JUL26 37.00 C 0.35 0.35 0.10 0.14 -0.18 39 1,223 1,175 -122
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.10 40 0 359 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 355 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 12.79 -1.14 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.80 -1.10 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.80 -1.01 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.75 -1.22 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.79 -1.15 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.82 -1.07 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.88 -1.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.96 -0.87 39 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.07 -0.89 39 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.24 -0.79 39 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.48 -0.74 39 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.81 -0.66 39 0 284 0
28AUG26 33.00 C 1.78 1.82 1.78 2.20 -0.61 38 44 1,097 +44
28AUG26 34.00 C 1.71 1.71 1.38 1.72 -0.51 39 150 693 +51
28AUG26 35.00 C 1.23 1.30 1.05 1.30 -0.45 39 39 315 +15
28AUG26 36.00 C 0.96 0.96 0.94 0.99 -0.37 39 14 1,045 0
28AUG26 37.00 C 0.69 0.69 0.69 0.72 -0.31 39 15 213 0
28AUG26 38.00 C 0.52 0.52 0.52 0.52 -0.24 39 15 172 +1
28AUG26 39.00 C 0.00 0.00 0.00 0.36 -0.19 39 0 142 0
28AUG26 40.00 C 0.28 0.28 0.28 0.25 -0.14 39 20 107 +20
28AUG26 41.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.80 -1.04 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.30 -1.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.81 -1.06 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.81 -1.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.82 -1.08 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.83 -1.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.89 -1.08 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 -1.06 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.84 -1.05 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.90 -1.02 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.00 -1.00 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.32 -0.99 38 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.56 -0.91 38 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.86 -0.84 38 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.26 -0.62 38 0 196 0
29SEP26 33.00 C 2.33 2.33 2.33 2.70 -0.59 38 12 477 +12
29SEP26 34.00 C 0.00 0.00 0.00 2.19 -0.56 38 0 330 0
29SEP26 35.00 C 0.00 0.00 0.00 1.79 -0.47 38 0 599 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 -0.41 39 0 392 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 -0.37 39 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 -0.32 38 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.27 38 0 459 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.22 38 0 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 -0.18 38 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.15 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.08 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.82 -1.11 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.83 -1.07 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.85 -1.14 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.89 -1.17 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.88 -1.23 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.84 -1.31 23 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.13 -1.01 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.16 -1.03 33 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.42 -0.96 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.72 -0.93 35 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.21 -0.68 38 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.64 -0.61 38 0 170 0
29OCT26 33.00 C 2.76 3.00 2.74 3.11 -0.57 38 28 100 -10
29OCT26 34.00 C 2.31 2.31 2.31 2.62 -0.55 38 15 71 +15
29OCT26 35.00 C 0.00 0.00 0.00 2.22 -0.49 38 0 62 0
29OCT26 36.00 C 0.00 0.00 0.00 1.88 -0.43 38 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 1.57 -0.39 38 0 49 0
29OCT26 38.00 C 0.00 0.00 0.00 1.29 -0.36 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.06 -0.30 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.87 -0.26 38 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.70 -0.23 38 0 48 0
29OCT26 42.00 C 0.00 0.00 0.00 0.57 -0.19 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.45 -0.17 38 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 14.81 -1.19 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.31 -1.19 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.82 -1.20 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.97 -1.07 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.94 -1.14 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.02 -1.13 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.13 -1.09 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 -1.09 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.41 -1.09 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.40 -1.26 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.87 -0.99 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.92 -1.19 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 -1.14 34 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.70 -0.99 35 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.31 -0.78 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.63 -0.82 35 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.18 -0.78 35 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 2.94 -0.57 37 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 -0.55 37 0 1,338 0
30DEC26 37.00 C 2.26 2.31 2.26 2.20 -0.55 37 30 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 -0.50 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.63 -0.48 37 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.41 -0.42 37 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.40 37 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.03 -0.34 37 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 -0.35 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 -0.30 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.25 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.51 -0.22 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 -0.18 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.56 -1.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.10 -1.02 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.19 -0.99 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.21 -1.27 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.43 -1.09 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.32 -1.38 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.74 -1.13 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.99 -1.08 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.01 -1.28 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.56 -1.00 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.05 -0.83 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.10 -1.05 35 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.54 -1.02 35 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.03 -0.96 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.69 -0.70 37 0 1 0
30MAR27 34.00 C 4.01 4.01 4.01 4.19 -0.72 36 15 47 +15
30MAR27 35.00 C 3.71 3.71 3.63 3.93 -0.54 38 20 187 +2
30MAR27 36.00 C 0.00 0.00 0.00 3.53 -0.54 38 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.18 -0.52 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.84 -0.50 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.56 -0.45 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.28 -0.45 37 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.03 -0.42 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 -0.38 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.38 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.40 -0.36 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.34 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.09 -0.33 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.98 -0.28 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.31 -1.26 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.44 -1.25 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.66 -1.18 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.87 -1.15 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.10 -1.13 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.43 -1.03 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.78 -1.06 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.16 -1.00 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.59 -0.92 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.08 -0.74 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.54 -0.63 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.03 -0.60 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.56 -0.58 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.14 -0.54 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.75 -0.51 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.36 -0.51 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.03 -0.45 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.71 -0.44 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.39 -0.44 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.14 -0.40 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.89 -0.38 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.71 -0.31 39 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.50 -0.35 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.30 -0.34 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.10 -0.32 39 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.92 -0.31 39 0 166 0
TOTAL CALL 2,225 28,581 +223
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 0.00 100 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30JUL26 26.00 P 0.02 0.02 0.02 0.01 0.00 58 10 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 187 0
30JUL26 29.00 P 0.07 0.07 0.07 0.02 +0.01 40 75 667 +72
30JUL26 30.00 P 0.15 0.16 0.14 0.06 +0.03 39 50 248 +15
30JUL26 31.00 P 0.12 0.29 0.12 0.16 +0.07 40 97 1,254 +60
30JUL26 32.00 P 0.27 0.62 0.27 0.34 +0.13 39 96 1,441 +19
30JUL26 33.00 P 0.63 1.10 0.63 0.66 +0.24 39 233 793 +170
30JUL26 34.00 P 0.89 1.30 0.89 1.13 +0.34 39 49 562 +45
30JUL26 35.00 P 1.65 2.05 1.65 1.76 +0.49 39 10 421 -10
30JUL26 36.00 P 3.30 3.30 3.30 2.53 +0.64 39 10 603 -10
30JUL26 37.00 P 0.00 0.00 0.00 3.39 +0.74 39 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.45 +0.94 52 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.29 +0.86 39 0 81 -37
30JUL26 40.00 P 0.00 0.00 0.00 6.47 +1.08 69 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.50 +1.12 79 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.49 +1.10 85 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.42 +1.04 84 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.36 +0.98 82 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.62 +1.24 115 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.43 +1.05 103 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.42 +1.04 107 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 271 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 109 0
28AUG26 29.00 P 0.28 0.40 0.28 0.26 +0.08 39 30 163 +10
28AUG26 30.00 P 0.31 0.63 0.31 0.44 +0.13 39 33 226 +33
28AUG26 31.00 P 0.68 0.97 0.68 0.67 +0.18 39 161 466 +153
28AUG26 32.00 P 0.87 1.28 0.87 0.96 +0.23 38 223 762 +132
28AUG26 33.00 P 1.40 1.77 1.40 1.37 +0.32 38 645 1,567 +547
28AUG26 34.00 P 1.57 2.28 1.57 1.88 +0.40 39 26 461 +26
28AUG26 35.00 P 0.00 0.00 0.00 2.48 +0.48 39 0 215 0
28AUG26 36.00 P 3.70 3.70 3.70 3.14 +0.54 39 10 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.88 +0.51 39 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.68 +0.67 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.54 +0.73 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.63 +0.97 47 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.55 +0.91 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.49 +1.01 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.57 +1.14 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.36 +0.96 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.62 +1.20 67 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.43 +1.02 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.42 +1.04 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 129 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 +0.09 38 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 +0.12 38 0 820 0
29SEP26 30.00 P 0.79 1.13 0.79 0.82 +0.16 38 52 448 +20
29SEP26 31.00 P 1.35 1.35 1.29 1.14 +0.22 38 20 638 -10
29SEP26 32.00 P 1.39 1.77 1.39 1.52 +0.28 38 109 250 +51
29SEP26 33.00 P 1.82 2.31 1.82 1.98 +0.35 38 109 338 -32
29SEP26 34.00 P 2.52 2.52 2.52 2.51 +0.40 38 8 210 +8
29SEP26 35.00 P 0.00 0.00 0.00 3.10 +0.45 38 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.67 +0.44 37 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.44 +0.52 38 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 +0.77 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.19 +0.83 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.05 +0.84 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.95 +0.91 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.80 +1.01 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 +0.90 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.69 +0.94 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.64 +1.17 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.60 +1.01 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.76 +1.27 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 82 0
29OCT26 27.00 P 0.57 0.57 0.57 0.43 +0.08 38 15 53 +13
29OCT26 28.00 P 0.78 0.78 0.78 0.62 +0.12 38 3 9 +3
29OCT26 29.00 P 1.00 1.00 1.00 0.85 +0.17 38 2 73 +2
29OCT26 30.00 P 1.03 1.03 1.03 1.12 +0.17 38 2 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.46 +0.25 38 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.86 +0.29 37 0 40 0
29OCT26 33.00 P 2.65 2.65 2.40 2.33 +0.35 37 30 92 +30
29OCT26 34.00 P 2.69 3.22 2.69 2.86 +0.40 37 30 107 +15
29OCT26 35.00 P 3.83 3.83 3.83 3.45 +0.45 38 15 84 +7
29OCT26 36.00 P 0.00 0.00 0.00 4.21 +0.61 39 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 4.92 +0.54 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.67 +0.82 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.47 +0.88 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.31 +0.94 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.17 +0.91 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.08 +1.06 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.99 +0.99 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.94 - 46 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 0.00 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.05 37 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 +0.08 37 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.98 +0.10 37 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.26 +0.14 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 +0.20 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.25 37 0 950 0
30DEC26 32.00 P 2.53 2.53 2.53 2.44 +0.30 37 3 1,167 0
30DEC26 33.00 P 3.01 3.01 3.01 2.94 +0.35 37 5 320 +5
30DEC26 34.00 P 0.00 0.00 0.00 3.48 +0.39 37 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 4.07 +0.44 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 +0.49 38 0 72 0
30DEC26 37.00 P 5.47 5.50 5.47 5.22 +0.21 36 12 65 +12
30DEC26 38.00 P 0.00 0.00 0.00 6.10 +0.57 38 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 +0.70 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 +0.72 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.43 +0.76 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.38 +0.91 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 +0.84 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.14 +0.92 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 +1.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.93 +0.98 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.86 +1.09 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.03 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 +0.08 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 +0.12 37 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 +0.10 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.25 +0.11 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 +0.19 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 +0.22 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 +0.26 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.66 +0.30 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.12 +0.34 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 +0.37 37 0 5 0
30MAR27 34.00 P 4.23 4.23 4.23 4.16 +0.40 37 12 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.73 +0.42 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.37 +0.47 37 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.04 +0.53 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.61 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.49 +0.67 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.27 +0.74 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.06 +0.78 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.86 +0.74 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.69 +0.86 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.51 +0.86 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.40 +0.86 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.30 +0.91 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.13 +0.88 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 +0.07 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 +0.09 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 +0.07 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.29 +0.13 39 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.57 +0.14 39 0 228 0
29JUN27 27.00 P 0.00 0.00 0.00 1.89 +0.18 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.20 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.64 +0.24 40 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 +0.27 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.51 +0.28 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.03 +0.32 40 0 0 0
29JUN27 33.00 P 4.65 4.65 4.65 4.55 +0.33 40 11 11 +11
29JUN27 34.00 P 0.00 0.00 0.00 5.12 +0.37 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.72 +0.40 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.33 +0.41 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.00 +0.47 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.68 +0.48 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.37 +0.49 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.12 +0.59 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.88 +0.56 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.64 +0.57 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.45 +0.69 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.28 +0.74 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.11 +0.78 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.96 +0.82 43 0 0 0
TOTAL PUT 2,196 28,330 +1,360
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$ 18.170
30JUL26 12.00 C 0.00 0.00 0.00 6.17 +0.31 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.68 +0.32 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.18 +0.32 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.68 +0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.17 +0.30 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.68 +0.31 0 0 0 0
30JUL26 15.00 C 3.10 3.20 3.10 3.19 +0.32 43 21 20 -1
30JUL26 15.50 C 2.70 2.70 2.70 2.69 +0.32 36 1 1 -1
30JUL26 16.00 C 0.00 0.00 0.00 2.19 +0.32 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.70 +0.31 28 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 1.23 +0.28 27 0 54 0
30JUL26 17.50 C 0.60 0.60 0.60 0.81 +0.25 27 3 51 -3
30JUL26 18.00 C 0.41 0.47 0.37 0.47 +0.17 27 127 177 +96
30JUL26 18.50 C 0.25 0.26 0.25 0.25 +0.12 27 27 370 -26
30JUL26 19.00 C 0.12 0.12 0.12 0.11 +0.05 27 9 531 +1
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 179 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 583 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 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 6.21 +0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.71 +0.32 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.21 +0.31 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.72 +0.32 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 +0.32 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.74 +0.34 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.23 +0.31 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.75 +0.31 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.29 +0.30 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.85 +0.28 27 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.46 +0.26 28 0 42 0
28AUG26 17.50 C 0.00 0.00 0.00 1.09 +0.24 27 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 0.82 +0.22 28 0 81 0
28AUG26 18.50 C 0.51 0.53 0.51 0.59 +0.19 28 16 84 -7
28AUG26 19.00 C 0.00 0.00 0.00 0.40 +0.13 28 0 139 0
28AUG26 19.50 C 0.00 0.00 0.00 0.27 +0.10 28 0 42 0
28AUG26 20.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 179 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 194 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.22 +0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.73 +0.32 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.23 +0.32 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.73 +0.32 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.24 +0.32 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.74 +0.34 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 +0.31 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 +0.31 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.35 +0.31 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 +0.29 27 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.56 +0.31 27 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +0.24 26 0 80 0
29SEP26 18.00 C 0.87 0.87 0.87 0.91 +0.21 26 15 33 +15
29SEP26 18.50 C 0.65 0.65 0.65 0.69 +0.19 26 2 44 +2
29SEP26 19.00 C 0.47 0.47 0.47 0.51 +0.15 27 15 65 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.12 27 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.10 27 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.06 27 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 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 12.00 C 0.00 0.00 0.00 6.22 +0.32 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.73 +0.32 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.23 +0.32 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.73 +0.32 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.24 +0.32 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.75 +0.35 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.26 +0.31 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.80 +0.30 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.37 +0.30 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.96 +0.28 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.60 +0.30 25 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.24 +0.23 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.98 +0.21 24 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.76 +0.18 24 0 5 0
29OCT26 19.00 C 0.51 0.57 0.51 0.58 +0.15 25 4 6 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.44 +0.11 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.34 +0.11 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.18 +0.07 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.22 +0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.73 +0.32 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 +0.32 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 +0.31 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 +0.32 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.75 +0.35 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 +0.27 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 +0.27 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.43 +0.26 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.23 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 +0.25 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.22 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.18 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.17 23 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.15 23 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.11 23 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 +0.08 23 0 290 0
30DEC26 21.00 C 0.31 0.31 0.31 0.27 +0.05 23 5 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 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 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 6.22 +0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.73 +0.32 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.23 +0.32 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.76 +0.34 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.24 +0.25 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 +0.22 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 +0.25 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.96 +0.20 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 +0.27 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.34 +0.26 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.03 +0.30 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.28 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.46 +0.21 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.26 +0.21 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.07 +0.19 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 +0.16 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.15 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 +0.10 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 +0.08 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.26 +0.31 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.80 +0.31 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.36 +0.31 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.93 +0.30 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.51 +0.29 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.12 +0.29 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.74 +0.28 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.38 +0.27 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 +0.17 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.73 +0.25 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.44 +0.30 25 0 21 0
29JUN27 17.50 C 0.00 0.00 0.00 2.11 +0.22 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.87 +0.20 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.65 +0.19 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 +0.17 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 +0.16 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 +0.15 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 +0.13 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.10 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.08 25 0 14 0
29JUN27 24.00 C 0.31 0.31 0.31 0.34 +0.04 25 4 10 +4
29JUN27 25.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 249 6,916 +96
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 34 10 207 -10
30JUL26 16.50 P 0.02 0.03 0.02 0.02 -0.01 31 16 546 +6
30JUL26 17.00 P 0.06 0.07 0.06 0.05 -0.03 29 13 199 -10
30JUL26 17.50 P 0.15 0.15 0.15 0.13 -0.08 28 2 259 -2
30JUL26 18.00 P 0.32 0.34 0.31 0.30 -0.15 28 68 210 +52
30JUL26 18.50 P 0.66 0.66 0.66 0.58 -0.19 29 7 128 0
30JUL26 19.00 P 0.00 0.00 0.00 0.92 -0.27 27 1 175 0
30JUL26 19.50 P 1.46 1.46 1.46 1.40 -0.26 33 20 186 0
30JUL26 20.00 P 0.00 0.00 0.00 1.83 -0.32 0 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 2.83 -0.32 0 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 3.89 -0.32 67 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.85 -0.32 67 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.85 -0.35 77 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.86 -0.34 90 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.86 -0.42 99 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.86 -0.32 108 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.90 -0.34 130 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.85 -0.39 118 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.89 -0.34 143 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.90 -0.37 154 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 19 0
28AUG26 16.00 P 0.08 0.09 0.08 0.07 -0.02 28 6 108 -6
28AUG26 16.50 P 0.14 0.15 0.14 0.13 -0.04 28 11 65 +11
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 174 0
28AUG26 17.50 P 0.38 0.44 0.38 0.37 -0.11 27 41 196 +41
28AUG26 18.00 P 0.60 0.65 0.60 0.58 -0.15 28 49 124 +17
28AUG26 18.50 P 0.00 0.00 0.00 0.86 -0.18 28 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.17 -0.20 28 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.53 -0.24 28 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 1.94 -0.26 28 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 2.85 -0.40 28 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.89 -0.35 40 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.85 -0.32 41 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.85 -0.35 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.86 -0.38 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.86 -0.42 60 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.86 -0.38 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.90 -0.34 76 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.85 -0.40 71 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.89 -0.34 84 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.90 -0.37 90 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29SEP26 14.00 P 0.03 0.03 0.03 0.02 0.00 28 3 6 -3
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 1,146 0
29SEP26 17.00 P 0.44 0.45 0.44 0.47 -0.07 27 18 91 -9
29SEP26 17.50 P 0.67 0.67 0.67 0.64 -0.12 26 15 92 +15
29SEP26 18.00 P 0.90 0.90 0.90 0.88 -0.16 26 1 122 0
29SEP26 18.50 P 1.29 1.29 1.22 1.22 -0.15 28 25 93 +24
29SEP26 19.00 P 0.00 0.00 0.00 1.56 -0.13 28 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 -0.21 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.28 -0.23 27 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 -0.37 27 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.21 -0.30 37 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.17 -0.35 40 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 -0.33 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 -0.38 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.13 -0.21 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.02 -0.32 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.01 -0.32 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.00 -0.32 40 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 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.36 -0.07 25 0 35 0
29OCT26 17.00 P 0.00 0.00 0.00 0.52 -0.10 25 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.72 -0.13 25 0 17 0
29OCT26 18.00 P 0.00 0.00 0.00 0.97 -0.16 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.30 -0.15 26 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.63 -0.13 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.94 -0.20 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.33 -0.23 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.28 -0.27 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.23 -0.29 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.21 -0.31 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.22 -0.29 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.14 -0.36 41 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 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.06 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.09 23 0 16 0
30DEC26 17.00 P 0.67 0.67 0.67 0.63 -0.13 23 2 167 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 -0.15 23 0 176 0
30DEC26 18.00 P 1.13 1.13 1.13 1.10 -0.17 23 15 49 +15
30DEC26 18.50 P 0.00 0.00 0.00 1.35 -0.24 22 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 -0.22 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 -0.24 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.39 -0.25 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.31 -0.29 25 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.24 -0.31 28 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.22 -0.32 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.22 -0.29 35 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.20 -0.30 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.20 -0.29 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.02 -0.32 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.01 -0.32 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.00 -0.32 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.04 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.05 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.08 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.12 22 0 45 0
30MAR27 17.50 P 1.03 1.03 1.03 1.03 -0.13 22 1 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 -0.17 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.18 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 -0.15 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.21 -0.17 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.56 -0.20 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.45 -0.24 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.33 -0.27 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.27 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.25 -0.26 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.20 -0.30 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.20 -0.29 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.12 -0.22 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.01 -0.32 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.00 -0.32 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 4 0
29JUN27 15.00 P 0.53 0.53 0.53 0.49 -0.04 25 1 13 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.62 -0.05 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.78 -0.06 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.97 -0.07 25 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 1.17 -0.09 25 0 26 0
29JUN27 17.50 P 1.50 1.50 1.50 1.41 -0.10 25 1 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.66 -0.12 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.94 -0.14 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.25 -0.08 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.58 -0.08 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 -0.18 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.68 -0.22 27 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.38 -0.38 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.27 -0.27 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.25 -0.26 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.20 -0.30 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.20 -0.29 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.12 -0.22 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 -0.31 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.01 -0.32 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.00 -0.32 26 0 0 0
TOTAL PUT 326 7,910 +142
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$ 15.160
30JUL26 9.25 C 0.00 0.00 0.00 5.93 -0.54 115 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.69 -0.53 120 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.42 -0.55 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.19 -0.53 108 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.66 -0.56 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.16 -0.56 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.68 -0.54 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.17 -0.55 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.68 -0.54 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.17 -0.48 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.68 -0.54 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.19 -0.47 26 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 0.75 -0.43 26 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.39 -0.35 25 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 -0.21 26 0 1 0
30JUL26 16.00 C 0.09 0.09 0.08 0.06 -0.12 26 10 142 -3
30JUL26 16.50 C 0.04 0.04 0.04 0.02 -0.05 27 2 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 96 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.49 -0.48 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.19 -0.54 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.67 -0.56 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.20 -0.53 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.73 -0.51 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.20 -0.55 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.71 -0.55 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.20 -0.56 0 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 1.73 -0.54 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.31 -0.42 24 0 0 0
28AUG26 14.50 C 0.94 0.94 0.94 0.93 -0.37 24 1 1 +1
28AUG26 15.00 C 0.61 0.65 0.61 0.60 -0.32 23 7 7 +7
28AUG26 15.50 C 0.40 0.40 0.40 0.37 -0.23 24 2 2 +2
28AUG26 16.00 C 0.24 0.25 0.20 0.21 -0.16 24 5 21 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.10 24 0 182 0
28AUG26 17.00 C 0.08 0.10 0.08 0.06 -0.06 24 33 36 -31
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 -0.49 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.69 -0.53 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.49 -0.49 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.48 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 -0.51 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.48 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 -0.48 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 -0.48 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.53 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.28 -0.51 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.48 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.40 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.36 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.33 22 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.24 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.18 23 0 202 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.12 23 0 75 0
29SEP26 17.00 C 0.16 0.16 0.16 0.14 -0.10 23 1 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.49 -0.49 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.25 -0.48 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.75 -0.48 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.26 -0.48 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.77 -0.48 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.28 -0.48 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.78 -0.49 19 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.34 -0.48 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.44 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.54 -0.38 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 -0.34 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.88 -0.32 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.65 -0.24 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.46 -0.20 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.32 -0.15 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.22 -0.11 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.15 -0.08 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.03 -0.45 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.79 -0.43 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 -0.44 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.43 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.82 -0.41 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 -0.37 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 -0.40 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 -0.38 28 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.39 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.37 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.07 -0.44 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 -0.38 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.34 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.33 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.25 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.21 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.18 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.14 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.12 23 0 0 0
30DEC26 18.00 C 0.25 0.25 0.23 0.20 -0.09 24 4 203 -4
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.07 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.07 -0.41 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.82 -0.40 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.56 -0.42 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.34 -0.39 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 -0.38 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 -0.37 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 -0.38 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.38 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 -0.33 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.56 -0.34 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.12 -0.45 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 -0.35 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.31 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.30 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.23 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.18 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.16 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.12 22 0 68 0
30MAR27 17.50 C 0.38 0.38 0.38 0.37 -0.11 22 15 15 +15
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.09 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.56 -0.42 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.34 -0.39 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.85 -0.38 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.38 -0.36 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 -0.33 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.44 -0.36 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.01 -0.43 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.58 -0.43 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 -0.44 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.89 -0.35 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.60 -0.32 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.32 -0.31 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 -0.24 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 -0.22 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.20 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 -0.15 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.13 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.12 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.11 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.27 -0.09 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 80 2,012 -14
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 31 0
30JUL26 14.50 P 0.08 0.08 0.06 0.08 +0.06 27 4 123 +2
30JUL26 15.00 P 0.20 0.24 0.20 0.22 +0.13 26 18 342 -16
30JUL26 15.50 P 0.29 0.47 0.29 0.51 +0.27 27 9 164 +6
30JUL26 16.00 P 0.89 0.89 0.89 0.88 +0.36 25 11 137 -1
30JUL26 16.50 P 0.00 0.00 0.00 1.36 +0.45 30 1 30 -1
30JUL26 17.00 P 0.00 0.00 0.00 1.84 +0.47 0 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 2.34 +0.48 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.84 +0.48 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.34 +0.48 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.84 +0.48 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.34 +0.48 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.84 +0.48 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.94 +0.57 115 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.97 +0.61 134 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.86 +0.50 110 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.85 +0.49 111 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.84 +0.48 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 12.50 P 0.02 0.02 0.02 0.01 0.00 28 1 60 0
28AUG26 13.00 P 0.02 0.03 0.02 0.02 +0.01 26 9 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 33 0
28AUG26 14.00 P 0.10 0.14 0.10 0.11 +0.06 25 26 30 +3
28AUG26 14.50 P 0.21 0.21 0.20 0.23 +0.11 25 26 51 -5
28AUG26 15.00 P 0.35 0.35 0.35 0.42 +0.18 25 2 49 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.69 +0.26 25 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 1.01 +0.30 24 0 38 0
28AUG26 16.50 P 0.00 0.00 0.00 1.41 +0.38 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.85 +0.42 22 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.34 +0.46 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.85 +0.49 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.34 +0.48 0 0 0 0
28AUG26 19.00 P 3.87 3.87 3.85 3.87 +0.51 42 5 5 +5
28AUG26 19.50 P 4.35 4.35 4.35 4.34 +0.48 0 1 1 +1
28AUG26 20.00 P 0.00 0.00 0.00 4.84 +0.48 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.94 +0.57 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.97 +0.61 78 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.86 +0.50 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.85 +0.49 68 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.86 +0.50 77 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29SEP26 12.00 P 0.04 0.05 0.04 0.01 0.00 25 31 34 +29
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.04 23 0 84 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.09 24 0 11 0
29SEP26 14.50 P 0.33 0.33 0.33 0.34 +0.13 24 2 3 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.55 +0.19 24 0 61 0
29SEP26 15.50 P 0.72 0.72 0.72 0.82 +0.25 24 15 18 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.12 +0.28 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.49 +0.35 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.40 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.37 +0.44 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 +0.47 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 +0.46 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.84 +0.44 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 +0.57 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 +0.61 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.86 +0.50 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.85 +0.49 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.86 +0.50 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 13.00 P 0.12 0.12 0.12 0.09 +0.04 24 1 20 +1
29OCT26 13.50 P 0.16 0.18 0.16 0.16 +0.06 23 2 5 +2
29OCT26 14.00 P 0.28 0.28 0.28 0.27 +0.10 23 1 3 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.44 +0.15 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.65 +0.19 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.92 +0.25 24 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 1.20 +0.26 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.57 +0.34 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.97 +0.38 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.40 +0.41 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.85 +0.42 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.37 +0.44 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.91 +0.49 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.37 +0.47 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 +0.47 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.94 +0.53 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.97 +0.55 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.89 +0.48 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.88 +0.47 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 12.00 P 0.12 0.12 0.12 0.09 +0.03 24 1 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.05 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.07 24 0 80 0
30DEC26 13.50 P 0.37 0.37 0.37 0.37 +0.11 24 4 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.14 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.18 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 +0.19 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.24 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 +0.27 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 +0.33 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.41 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.41 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 +0.37 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 +0.43 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.46 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.45 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 +0.40 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 +0.43 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.38 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.97 +0.35 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.93 +0.33 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.93 +0.35 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 +0.04 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 +0.07 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 +0.10 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 +0.14 22 0 30 0
30MAR27 14.00 P 0.66 0.66 0.66 0.66 +0.18 23 7 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 +0.19 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.11 +0.23 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 +0.26 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.26 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 +0.34 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.41 +0.36 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.80 +0.35 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 +0.43 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.73 +0.46 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.15 +0.45 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.62 +0.44 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 +0.39 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 +0.43 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.32 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.97 +0.35 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.95 +0.35 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.93 +0.35 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.41 +0.09 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.56 +0.12 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 +0.15 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 +0.18 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 +0.22 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.22 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 +0.23 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 +0.25 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.48 +0.32 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 +0.36 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.33 +0.39 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.78 +0.44 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.22 +0.45 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.65 +0.41 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.11 +0.39 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.05 +0.43 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.00 +0.35 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.97 +0.35 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.96 +0.36 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.93 +0.35 27 0 0 0
TOTAL PUT 177 2,868 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.400
30JUL26 31.00 C 0.00 0.00 0.00 11.43 +0.51 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.43 +0.51 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.43 +0.51 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.44 +0.52 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.44 +0.52 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.44 +0.52 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.44 +0.51 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.46 +0.50 29 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 3.50 +0.46 29 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 2.60 +0.41 28 0 330 0
30JUL26 41.00 C 0.00 0.00 0.00 1.81 +0.38 29 0 459 0
30JUL26 42.00 C 0.85 0.96 0.80 1.14 +0.21 28 75 377 +48
30JUL26 43.00 C 0.53 0.71 0.53 0.66 +0.12 28 103 375 +23
30JUL26 44.00 C 0.21 0.27 0.21 0.36 +0.08 28 30 1,937 +5
30JUL26 45.00 C 0.16 0.16 0.16 0.18 +0.05 29 2 1,092 +2
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 539 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 29 0 658 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 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 54 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 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 84 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.51 +0.52 34 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.51 +0.51 26 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.57 +0.65 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.53 +0.51 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.56 +0.50 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.60 +0.49 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.50 +0.29 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.79 +0.44 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.96 +0.39 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 3.21 +0.35 29 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 2.54 +0.30 29 0 273 0
28AUG26 42.00 C 1.70 1.98 1.70 1.90 +0.18 28 75 504 -15
28AUG26 43.00 C 0.00 0.00 0.00 1.48 +0.19 29 0 356 0
28AUG26 44.00 C 0.00 0.00 0.00 1.09 +0.16 29 0 358 0
28AUG26 45.00 C 0.68 0.68 0.68 0.78 +0.14 29 2 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.55 +0.08 29 0 530 0
28AUG26 47.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 638 0
28AUG26 48.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 94 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.56 +0.68 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.56 +0.67 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.57 +0.67 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.58 +0.66 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.61 +0.66 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.64 +0.65 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.65 +0.63 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.57 +0.50 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 +0.33 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.56 +0.27 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.68 +0.27 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.84 +0.26 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.21 +0.41 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.46 +0.39 29 0 335 0
29SEP26 40.00 C 3.30 3.30 3.30 3.89 +0.41 31 15 738 0
29SEP26 41.00 C 2.71 2.71 2.71 3.12 +0.25 29 15 495 0
29SEP26 42.00 C 2.30 2.30 2.30 2.55 +0.23 29 19 466 -3
29SEP26 43.00 C 1.75 2.10 1.75 2.06 +0.20 29 797 1,099 +507
29SEP26 44.00 C 1.39 1.67 1.39 1.66 +0.20 29 47 579 +15
29SEP26 45.00 C 0.00 0.00 0.00 1.32 +0.18 29 0 640 0
29SEP26 46.00 C 0.83 0.83 0.83 1.03 +0.14 29 15 630 +15
29SEP26 47.00 C 0.63 0.79 0.63 0.80 +0.12 29 365 1,306 +125
29SEP26 48.00 C 0.53 0.53 0.52 0.62 +0.10 29 70 847 0
29SEP26 49.00 C 0.38 0.40 0.38 0.47 +0.08 29 220 608 +220
29SEP26 50.00 C 0.00 0.00 0.00 0.35 +0.06 29 0 96 0
29SEP26 52.50 C 0.17 0.17 0.15 0.17 +0.03 29 18 497 +3
29SEP26 55.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.64 +0.56 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.65 +0.51 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.57 +0.36 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.94 +0.64 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.79 +0.24 22 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.95 +0.24 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.36 +0.43 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.60 +0.41 30 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.89 +0.39 30 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.23 +0.47 30 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.53 +0.32 29 0 320 0
29OCT26 42.00 C 2.70 2.74 2.70 3.01 +0.29 29 45 234 +30
29OCT26 43.00 C 0.00 0.00 0.00 2.55 +0.27 29 0 113 0
29OCT26 44.00 C 1.86 1.86 1.86 2.14 +0.24 29 12 270 0
29OCT26 45.00 C 0.00 0.00 0.00 1.78 +0.21 29 0 356 0
29OCT26 46.00 C 0.00 0.00 0.00 1.47 +0.18 29 0 534 0
29OCT26 47.00 C 0.00 0.00 0.00 1.20 +0.15 29 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.98 +0.13 29 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 0.79 +0.11 29 0 150 0
29OCT26 50.00 C 0.00 0.00 0.00 0.64 +0.10 30 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.36 +0.06 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.60 +0.53 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.61 +0.49 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.73 +0.55 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.88 +0.62 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.82 +0.47 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.07 +0.59 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.92 +0.32 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.11 +0.33 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.36 +0.34 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.78 +0.47 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.12 +0.47 30 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.49 +0.32 30 0 74 0
30DEC26 41.00 C 3.54 3.54 3.54 3.98 +0.37 30 33 117 +27
30DEC26 42.00 C 3.05 3.05 3.05 3.52 +0.41 31 49 132 -49
30DEC26 43.00 C 2.60 2.60 2.60 2.94 +0.27 30 10 219 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 +0.24 29 0 177 0
30DEC26 45.00 C 0.00 0.00 0.00 2.17 +0.24 29 0 372 0
30DEC26 46.00 C 0.00 0.00 0.00 1.81 +0.18 29 0 61 0
30DEC26 47.00 C 0.00 0.00 0.00 1.55 +0.18 29 0 132 0
30DEC26 48.00 C 0.00 0.00 0.00 1.31 +0.16 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 +0.16 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 +0.13 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 +0.13 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 +0.09 30 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.07 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.82 +0.51 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.88 +0.45 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.82 +0.23 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.15 +0.37 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.20 +0.30 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.48 +0.31 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.82 +0.35 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.15 +0.32 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.61 +0.38 29 0 45 0
30MAR27 40.00 C 4.82 4.82 4.82 5.05 +0.22 29 80 306 +66
30MAR27 41.00 C 0.00 0.00 0.00 4.52 +0.21 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.93 +0.08 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.71 +0.30 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.31 +0.28 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 +0.27 29 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.61 +0.24 29 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 2.30 +0.23 29 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 2.03 +0.20 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.79 +0.19 29 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 1.56 +0.20 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.08 +0.11 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 +0.09 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 +0.09 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 +0.06 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 +0.05 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.07 +0.42 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.34 +0.50 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.26 +0.19 28 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.49 +0.16 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.81 +0.20 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.13 +0.25 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.46 +0.18 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.86 +0.04 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.31 +0.06 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.77 +0.06 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.29 +0.07 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.92 +0.17 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.47 +0.14 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.07 +0.14 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.69 +0.12 29 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.34 +0.11 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.02 +0.08 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.73 +0.08 29 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.46 +0.05 29 0 21 0
29JUN27 50.00 C 2.10 2.10 2.10 2.32 +0.11 29 10 25 +10
29JUN27 52.50 C 0.00 0.00 0.00 1.70 -0.02 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 -0.01 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.02 +0.01 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 +0.05 29 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.61 +0.04 29 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 0.00 29 0 31 0
TOTAL CALL 2,107 28,815 +1,029
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 12 294 -12
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.02 29 12 532 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 667 0
30JUL26 40.00 P 0.33 0.33 0.33 0.16 -0.11 28 15 729 -15
30JUL26 41.00 P 0.50 0.50 0.50 0.37 -0.20 29 30 425 +12
30JUL26 42.00 P 0.95 0.95 0.73 0.72 -0.26 29 67 682 +12
30JUL26 43.00 P 0.00 0.00 0.00 1.24 -0.36 28 0 1,335 0
30JUL26 44.00 P 0.00 0.00 0.00 1.92 -0.43 28 0 1,039 0
30JUL26 45.00 P 0.00 0.00 0.00 2.74 -0.47 29 3 796 0
30JUL26 46.00 P 0.00 0.00 0.00 3.65 -0.50 29 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 4.61 -0.51 29 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 5.60 -0.52 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 6.80 -0.32 59 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 7.83 -0.50 66 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.40 -0.43 85 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.98 -0.35 104 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.55 -0.28 121 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.08 -0.25 135 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.55 -0.28 145 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.03 -0.29 153 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.53 -0.29 163 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.03 -0.29 173 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 463 0
28AUG26 37.00 P 0.25 0.25 0.25 0.15 -0.05 29 5 301 -5
28AUG26 38.00 P 0.35 0.35 0.35 0.27 -0.08 29 30 322 +25
28AUG26 39.00 P 0.00 0.00 0.00 0.44 -0.13 29 0 541 0
28AUG26 40.00 P 0.74 0.76 0.74 0.69 -0.18 29 30 479 0
28AUG26 41.00 P 0.00 0.00 0.00 1.03 -0.19 29 0 504 0
28AUG26 42.00 P 1.47 1.47 1.47 1.44 -0.26 29 15 320 +4
28AUG26 43.00 P 0.00 0.00 0.00 1.95 -0.28 29 0 288 0
28AUG26 44.00 P 0.00 0.00 0.00 2.51 -0.41 28 0 309 0
28AUG26 45.00 P 0.00 0.00 0.00 3.25 -0.40 29 3 213 +3
28AUG26 46.00 P 0.00 0.00 0.00 4.02 -0.44 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.00 -0.32 33 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.91 -0.50 34 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.87 -0.29 37 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.85 -0.48 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.40 -0.43 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.98 -0.35 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.55 -0.28 70 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.08 -0.25 78 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.55 -0.28 83 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.03 -0.29 89 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.53 -0.29 94 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.08 -0.24 102 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 393 0
29SEP26 37.00 P 0.59 0.59 0.59 0.41 -0.08 30 15 844 0
29SEP26 38.00 P 0.79 0.79 0.71 0.60 -0.11 30 57 405 -57
29SEP26 39.00 P 1.05 1.05 1.05 0.86 -0.14 30 101 755 +101
29SEP26 40.00 P 1.25 1.25 1.25 1.18 -0.17 30 15 340 -15
29SEP26 41.00 P 0.00 0.00 0.00 1.55 -0.21 30 0 401 0
29SEP26 42.00 P 2.20 2.22 2.20 2.00 -0.22 30 38 278 0
29SEP26 43.00 P 0.00 0.00 0.00 2.55 -0.22 30 0 217 0
29SEP26 44.00 P 3.38 3.40 3.12 3.12 -0.26 30 120 319 -38
29SEP26 45.00 P 0.00 0.00 0.00 3.73 -0.34 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 4.44 -0.38 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.21 -0.40 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.21 -0.24 33 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.09 -0.24 34 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.87 -0.54 32 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.40 -0.43 39 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.98 -0.35 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.55 -0.28 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.08 -0.25 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.55 -0.28 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.03 -0.29 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.53 -0.29 74 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.08 -0.24 79 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.33 -0.06 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 0.67 -0.09 30 0 203 0
29OCT26 38.00 P 1.17 1.17 1.09 0.91 -0.11 30 30 64 -15
29OCT26 39.00 P 0.00 0.00 0.00 1.21 -0.13 30 0 83 0
29OCT26 40.00 P 1.85 1.85 1.85 1.56 -0.17 30 10 261 0
29OCT26 41.00 P 0.00 0.00 0.00 1.97 -0.20 31 0 203 0
29OCT26 42.00 P 0.00 0.00 0.00 2.45 -0.22 31 0 395 0
29OCT26 43.00 P 0.00 0.00 0.00 2.99 -0.25 31 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.58 -0.18 31 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 4.10 -0.32 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.80 -0.33 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.69 -0.20 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.30 -0.39 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.33 -0.43 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.21 -0.45 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.52 -0.50 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.00 -0.52 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 0.00 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 0.00 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 0.00 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.47 -0.01 30 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 -0.01 30 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.05 30 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.12 29 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 -0.12 29 0 58 0
30DEC26 39.00 P 2.06 2.06 2.06 2.02 -0.12 29 15 366 0
30DEC26 40.00 P 2.54 2.58 2.54 2.43 -0.13 29 158 549 +158
30DEC26 41.00 P 0.00 0.00 0.00 2.90 -0.13 29 0 478 0
30DEC26 42.00 P 3.58 3.58 3.58 3.42 -0.14 29 95 149 +58
30DEC26 43.00 P 0.00 0.00 0.00 4.09 -0.05 30 0 164 0
30DEC26 44.00 P 0.00 0.00 0.00 4.58 -0.32 28 0 64 0
30DEC26 45.00 P 0.00 0.00 0.00 5.34 -0.26 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.05 -0.27 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.78 -0.31 29 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.60 -0.28 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.14 -0.47 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.98 -0.48 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.16 -0.53 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.47 -0.56 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 -0.44 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.44 -0.41 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.86 -0.44 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.39 -0.37 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.85 -0.37 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.10 -0.59 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.77 -0.04 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.08 29 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 -0.08 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 -0.08 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.77 -0.10 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 -0.13 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 -0.16 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.16 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.19 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.93 -0.20 28 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 4.47 -0.23 28 0 21 0
30MAR27 44.00 P 0.00 0.00 0.00 5.07 -0.41 27 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.91 -0.23 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.62 -0.22 29 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 -0.15 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.84 -0.41 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.88 -0.16 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.67 -0.19 30 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.80 -0.20 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.77 -0.48 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.07 -0.50 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.59 -0.36 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.86 -0.49 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.39 -0.40 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.85 -0.39 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.15 -0.55 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.76 -0.10 29 0 3 0
29JUN27 32.00 P 1.09 1.09 1.09 0.96 -0.10 30 7 7 +7
29JUN27 33.00 P 0.00 0.00 0.00 1.16 -0.11 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.44 -0.16 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.73 -0.11 30 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 2.04 -0.13 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.36 -0.17 29 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 -0.19 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.17 -0.19 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.66 -0.17 29 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.23 29 0 30 0
29JUN27 42.00 P 4.93 4.93 4.93 4.69 -0.18 29 15 120 -10
29JUN27 43.00 P 0.00 0.00 0.00 5.24 -0.35 29 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.25 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.61 -0.13 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.27 -0.14 30 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.98 -0.14 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.69 -0.15 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.44 -0.17 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.22 -0.16 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.23 -0.19 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.38 -0.19 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.58 -0.23 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.62 -0.49 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.96 -0.52 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.39 -0.48 29 0 0 0
TOTAL PUT 898 33,815 +213
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$ 8.100
30JUL26 4.80 C 0.00 0.00 0.00 3.31 -0.50 120 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.21 -0.50 115 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.13 -0.48 142 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.86 -0.50 100 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.65 -0.46 133 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.35 -0.51 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.15 -0.47 108 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.89 -0.47 90 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.63 -0.49 73 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.36 -0.50 43 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.17 -0.45 68 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 0.93 -0.45 59 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.73 -0.42 58 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.55 -0.42 57 0 543 0
30JUL26 8.00 C 0.47 0.47 0.37 0.39 -0.38 54 99 1,532 -9
30JUL26 8.25 C 0.48 0.48 0.23 0.28 -0.31 56 650 1,092 +237
30JUL26 8.50 C 0.31 0.31 0.19 0.19 -0.24 56 257 975 -130
30JUL26 8.75 C 0.19 0.19 0.13 0.13 -0.20 57 78 575 -2
30JUL26 9.00 C 0.13 0.13 0.09 0.09 -0.14 59 454 1,237 +32
30JUL26 9.25 C 0.08 0.08 0.08 0.06 -0.10 60 200 551 -100
30JUL26 9.50 C 0.06 0.06 0.06 0.03 -0.08 57 20 1,418 0
30JUL26 9.75 C 0.04 0.05 0.04 0.02 -0.05 58 41 301 +30
30JUL26 10.00 C 0.03 0.03 0.03 0.01 -0.04 57 9 1,607 +9
30JUL26 10.50 C 0.03 0.03 0.01 0.01 -0.01 68 40 384 +35
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 556 0
30JUL26 11.50 C 0.01 0.01 0.01 0.01 0.00 87 1 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.31 -0.51 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.23 -0.49 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.13 -0.49 71 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.90 -0.47 76 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.65 -0.47 69 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.36 -0.52 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.17 -0.47 62 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.94 -0.42 60 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.70 -0.42 55 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.47 -0.41 51 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.28 -0.42 53 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.09 -0.46 52 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.93 -0.41 53 0 372 0
28AUG26 7.75 C 0.80 0.80 0.80 0.78 -0.40 53 30 553 0
28AUG26 8.00 C 0.67 0.67 0.65 0.65 -0.34 53 32 623 0
28AUG26 8.25 C 0.62 0.62 0.59 0.54 -0.31 54 126 569 -30
28AUG26 8.50 C 0.44 0.50 0.41 0.45 -0.27 55 161 1,076 +108
28AUG26 8.75 C 0.35 0.35 0.35 0.37 -0.24 55 1 567 0
28AUG26 9.00 C 0.00 0.00 0.00 0.30 -0.21 55 0 697 0
28AUG26 9.25 C 0.24 0.26 0.24 0.24 -0.18 55 76 623 +51
28AUG26 9.50 C 0.20 0.24 0.20 0.19 -0.16 55 191 1,102 -51
28AUG26 9.75 C 0.17 0.17 0.17 0.15 -0.13 55 100 1,398 +100
28AUG26 10.00 C 0.16 0.16 0.15 0.12 -0.11 56 430 1,107 -205
28AUG26 10.50 C 0.11 0.11 0.11 0.07 -0.08 55 30 290 +30
28AUG26 11.00 C 0.09 0.09 0.08 0.05 -0.04 58 220 375 +125
28AUG26 11.50 C 0.09 0.09 0.09 0.03 -0.03 58 130 454 +130
29SEP26 4.80 C 0.00 0.00 0.00 3.34 -0.49 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.27 -0.47 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.14 -0.50 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 -0.43 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 -0.48 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 -0.44 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.42 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.41 52 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 -0.43 49 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.47 49 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 -0.39 50 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 -0.40 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.36 50 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 -0.34 50 0 1,005 0
29SEP26 8.00 C 0.83 0.83 0.83 0.81 -0.32 50 30 984 +30
29SEP26 8.25 C 0.71 0.74 0.71 0.70 -0.29 51 60 839 0
29SEP26 8.50 C 0.59 0.59 0.58 0.60 -0.27 51 260 1,193 +260
29SEP26 8.75 C 0.66 0.66 0.66 0.52 -0.24 52 180 1,525 -88
29SEP26 9.00 C 0.48 0.48 0.48 0.45 -0.22 52 2 3,691 -2
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.20 53 0 430 0
29SEP26 9.50 C 0.42 0.42 0.40 0.33 -0.18 53 38 739 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.17 53 0 671 0
29SEP26 10.00 C 0.26 0.26 0.26 0.24 -0.14 53 1 1,106 +1
29SEP26 10.50 C 0.21 0.21 0.21 0.16 -0.12 52 300 976 0
29SEP26 11.00 C 0.16 0.16 0.16 0.11 -0.09 52 30 1,239 +30
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.06 53 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.30 -0.44 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.19 -0.45 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.97 -0.40 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.70 -0.47 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 -0.41 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 -0.39 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 -0.35 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 -0.36 55 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 -0.35 54 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.45 -0.39 48 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.29 -0.36 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.16 -0.32 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.02 -0.31 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.90 -0.33 50 0 82 0
29OCT26 8.25 C 0.88 0.88 0.88 0.79 -0.33 50 1 70 -1
29OCT26 8.50 C 0.00 0.00 0.00 0.70 -0.29 51 0 95 0
29OCT26 8.75 C 0.64 0.64 0.64 0.62 -0.25 51 152 352 +152
29OCT26 9.00 C 0.56 0.56 0.56 0.54 -0.23 51 1 3 -1
29OCT26 9.25 C 0.00 0.00 0.00 0.47 -0.21 51 0 0 0
29OCT26 9.50 C 0.40 0.44 0.40 0.41 -0.19 52 402 435 +402
29OCT26 9.75 C 0.00 0.00 0.00 0.35 -0.17 51 0 300 0
29OCT26 10.00 C 0.36 0.36 0.36 0.30 -0.15 51 100 206 +100
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.12 51 0 30 0
29OCT26 11.00 C 0.27 0.27 0.22 0.16 -0.10 51 95 105 +30
29OCT26 11.50 C 0.18 0.18 0.18 0.12 -0.07 51 45 45 +45
30DEC26 4.80 C 0.00 0.00 0.00 3.40 -0.43 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.31 -0.47 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.23 -0.41 60 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.98 -0.42 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 -0.41 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.42 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 -0.36 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.11 -0.40 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 -0.39 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 -0.37 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.39 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 -0.30 51 0 115 0
30DEC26 7.50 C 1.39 1.39 1.39 1.32 -0.33 49 20 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.35 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 -0.30 50 0 211 0
30DEC26 8.25 C 1.03 1.03 1.03 1.01 -0.29 51 15 204 +15
30DEC26 8.50 C 0.95 0.95 0.95 0.89 -0.30 50 50 360 +50
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.27 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.24 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.23 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.21 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.20 51 0 194 0
30DEC26 10.00 C 0.51 0.51 0.51 0.50 -0.18 51 1 287 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.15 51 0 532 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.13 51 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.11 51 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.09 51 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.07 51 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.05 51 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 30 0
30DEC26 14.50 C 0.16 0.16 0.15 0.07 -0.03 51 60 71 +60
30DEC26 15.00 C 0.15 0.15 0.15 0.06 -0.02 52 45 135 0
30MAR27 4.80 C 0.00 0.00 0.00 3.40 -0.50 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.32 -0.49 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.24 -0.46 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 -0.49 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.87 -0.39 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.64 -0.42 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.49 -0.38 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.34 -0.39 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 -0.34 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.01 -0.33 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.87 -0.36 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 -0.34 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.35 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.28 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.38 -0.32 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.33 49 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 -0.31 49 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.28 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.27 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.25 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.23 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.22 50 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.20 50 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.18 50 0 212 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.17 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.15 49 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.13 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.11 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.10 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.08 50 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.07 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.07 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.50 -0.45 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.42 -0.48 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.34 -0.48 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 -0.47 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.95 -0.49 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 -0.46 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.66 -0.41 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.49 -0.37 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.34 -0.38 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 -0.32 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.06 -0.31 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 -0.35 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.76 -0.33 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.65 -0.36 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 -0.34 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.45 -0.33 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.36 -0.31 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.28 -0.30 48 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.20 -0.28 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.13 -0.27 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 -0.26 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.24 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.22 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 -0.20 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 -0.18 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.17 50 0 0 0
TOTAL CALL 5,264 53,863 +1,474
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 917 0
30JUL26 6.25 P 0.02 0.02 0.02 0.01 0.00 71 3 727 -3
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 832 0
30JUL26 6.75 P 0.03 0.03 0.03 0.02 +0.01 61 63 808 -63
30JUL26 7.00 P 0.04 0.04 0.04 0.04 +0.02 60 5 973 +5
30JUL26 7.25 P 0.04 0.08 0.04 0.07 +0.04 59 493 534 -226
30JUL26 7.50 P 0.08 0.13 0.08 0.12 +0.07 58 187 1,712 +118
30JUL26 7.75 P 0.19 0.21 0.19 0.20 +0.11 58 39 1,275 -5
30JUL26 8.00 P 0.19 0.34 0.19 0.31 +0.17 59 128 1,016 -70
30JUL26 8.25 P 0.43 0.43 0.43 0.43 +0.21 57 131 281 +115
30JUL26 8.50 P 0.70 0.70 0.70 0.61 +0.28 61 100 370 -10
30JUL26 8.75 P 0.00 0.00 0.00 0.79 +0.32 60 0 397 0
30JUL26 9.00 P 0.00 0.00 0.00 0.99 +0.36 60 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 1.23 +0.42 67 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.44 +0.42 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 +0.44 67 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.90 +0.45 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.47 +0.50 103 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.93 +0.47 98 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.40 +0.43 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.93 +0.53 120 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.43 +0.47 129 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.95 +0.49 150 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.42 +0.46 139 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.93 +0.53 156 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 528 0
28AUG26 6.00 P 0.05 0.05 0.05 0.03 +0.01 55 10 899 0
28AUG26 6.25 P 0.06 0.06 0.06 0.05 +0.02 55 6 1,217 0
28AUG26 6.50 P 0.09 0.09 0.09 0.08 +0.03 55 9 255 0
28AUG26 6.75 P 0.12 0.13 0.12 0.12 +0.05 55 9 999 -7
28AUG26 7.00 P 0.15 0.18 0.15 0.18 +0.07 56 40 931 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 +0.10 56 0 853 0
28AUG26 7.50 P 0.26 0.34 0.26 0.32 +0.12 55 576 869 -379
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.16 55 0 664 0
28AUG26 8.00 P 0.51 0.60 0.51 0.55 +0.20 56 511 353 -178
28AUG26 8.25 P 0.70 0.70 0.69 0.69 +0.24 56 31 179 +29
28AUG26 8.50 P 0.86 0.86 0.85 0.84 +0.27 56 130 160 -19
28AUG26 8.75 P 0.00 0.00 0.00 1.02 +0.31 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.20 +0.34 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.40 +0.37 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.61 +0.41 61 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.82 +0.41 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.03 +0.42 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.51 +0.46 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.97 +0.47 67 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.44 +0.42 67 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 466 0
29SEP26 5.50 P 0.06 0.06 0.06 0.04 +0.02 55 1 598 +1
29SEP26 5.75 P 0.07 0.07 0.07 0.06 +0.02 54 1 956 0
29SEP26 6.00 P 0.10 0.10 0.10 0.08 +0.03 53 50 846 +50
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.04 53 0 2,229 0
29SEP26 6.50 P 0.19 0.19 0.19 0.16 +0.05 53 30 804 +30
29SEP26 6.75 P 0.25 0.25 0.25 0.22 +0.07 53 15 945 +15
29SEP26 7.00 P 0.28 0.28 0.28 0.29 +0.09 53 5 2,796 +5
29SEP26 7.25 P 0.30 0.37 0.30 0.38 +0.12 54 31 842 +31
29SEP26 7.50 P 0.41 0.41 0.41 0.47 +0.14 53 200 1,208 -2
29SEP26 7.75 P 0.62 0.62 0.62 0.58 +0.17 53 30 1,062 +30
29SEP26 8.00 P 0.75 0.75 0.70 0.71 +0.20 54 36 421 +6
29SEP26 8.25 P 0.68 0.94 0.68 0.85 +0.23 54 260 3,435 -140
29SEP26 8.50 P 1.03 1.03 1.03 1.00 +0.25 54 200 839 -153
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.27 55 0 271 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 +0.30 56 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 +0.32 55 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 +0.34 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 +0.35 57 0 68 0
29SEP26 10.00 P 2.17 2.17 2.17 2.15 +0.38 58 1 26 +1
29SEP26 10.50 P 0.00 0.00 0.00 2.59 +0.41 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.06 +0.44 63 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 +0.41 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 +0.42 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 +0.41 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.96 +0.44 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.43 +0.43 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.93 +0.45 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 +0.43 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.90 +0.45 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 +0.43 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.94 +0.50 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29OCT26 5.00 P 0.05 0.05 0.05 0.03 +0.01 51 2 36 +2
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 52 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 75 0
29OCT26 5.75 P 0.13 0.13 0.13 0.10 +0.03 51 1 61 +1
29OCT26 6.00 P 0.16 0.16 0.16 0.14 +0.04 51 2 275 0
29OCT26 6.25 P 0.21 0.21 0.21 0.19 +0.06 51 1 346 +1
29OCT26 6.50 P 0.26 0.26 0.26 0.26 +0.08 51 205 247 +205
29OCT26 6.75 P 0.26 0.26 0.26 0.33 +0.10 51 1 122 0
29OCT26 7.00 P 0.43 0.43 0.43 0.41 +0.12 51 60 295 +60
29OCT26 7.25 P 0.49 0.49 0.46 0.50 +0.15 51 295 696 +50
29OCT26 7.50 P 0.60 0.64 0.60 0.61 +0.17 51 245 395 +141
29OCT26 7.75 P 0.00 0.00 0.00 0.73 +0.20 51 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.86 +0.22 51 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.01 +0.25 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 +0.27 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 +0.29 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.49 +0.30 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 +0.36 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.89 +0.37 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.41 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.30 +0.39 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.76 +0.39 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.15 +0.37 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.61 +0.37 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.02 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.02 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.04 51 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.05 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.06 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 316 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.08 51 0 523 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.10 51 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.12 50 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.12 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.15 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.17 50 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.20 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 +0.21 50 0 63 0
30DEC26 8.25 P 1.02 1.02 1.02 1.21 +0.25 50 185 251 +185
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.26 50 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.28 51 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.30 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.35 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 +0.32 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 +0.35 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.39 55 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 +0.41 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.40 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.73 +0.35 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 +0.38 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.65 +0.38 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.38 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.36 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.37 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.58 +0.44 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.08 +0.53 64 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 +0.03 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.06 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.07 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.08 49 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 +0.08 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.10 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.13 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.14 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.16 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.18 49 0 101 0
30MAR27 7.75 P 0.99 0.99 0.99 1.11 +0.19 48 30 40 +28
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.21 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.22 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.25 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.25 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.26 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 +0.24 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.23 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.27 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.30 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 +0.29 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.43 +0.32 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.86 +0.33 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 +0.33 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 +0.35 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.20 +0.35 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.65 +0.40 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 +0.41 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.64 +0.47 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 +0.05 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 +0.05 50 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.07 50 0 0 0
29JUN27 5.50 P 0.34 0.38 0.34 0.38 +0.08 50 15 21 +15
29JUN27 5.75 P 0.00 0.00 0.00 0.45 +0.09 50 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 +0.09 50 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.10 49 0 33 0
29JUN27 6.50 P 0.74 0.74 0.74 0.73 +0.13 50 1 31 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.84 +0.14 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.16 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.18 50 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.21 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.22 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 +0.23 50 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 +0.25 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.27 51 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 +0.26 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.10 +0.28 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 +0.26 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.28 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 +0.23 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.80 +0.24 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.19 +0.27 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.60 +0.33 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.00 +0.29 51 0 0 0
TOTAL PUT 4,374 49,327 -130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.050
30JUL26 4.80 C 0.00 0.00 0.00 2.26 +0.10 92 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 +0.10 88 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.06 +0.10 83 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.81 +0.10 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.56 +0.10 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.31 +0.08 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.06 +0.11 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.81 +0.11 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.56 +0.09 22 0 129 0
30JUL26 6.75 C 0.00 0.00 0.00 0.32 +0.07 19 0 106 0
30JUL26 7.00 C 0.12 0.12 0.12 0.15 +0.05 22 9 491 -9
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.03 25 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 109 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.27 +0.10 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.17 +0.10 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 +0.07 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 +0.07 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.09 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.27 +0.05 24 0 201 0
28AUG26 7.25 C 0.16 0.16 0.16 0.16 +0.04 24 60 230 +60
28AUG26 7.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 +0.07 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 +0.10 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 +0.10 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.07 23 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 +0.07 24 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.05 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.03 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.30 +0.08 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.20 +0.08 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.10 +0.08 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.85 +0.07 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 +0.09 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 +0.08 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 +0.07 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.75 +0.10 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.55 +0.05 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.29 +0.03 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.07 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 +0.11 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.10 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.09 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.07 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.01 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 +0.07 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 +0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 +0.07 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 +0.07 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 +0.07 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 +0.11 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 +0.10 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.10 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.30 +0.07 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.20 +0.06 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 +0.05 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.43 +0.05 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 +0.08 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
TOTAL CALL 69 8,724 +51
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 147 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 879 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.08 24 0 138 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 -0.09 28 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 -0.09 38 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 -0.08 52 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.07 65 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 -0.07 74 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.06 86 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 -0.06 94 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 -0.06 102 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 -0.06 109 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 -0.07 111 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 -0.07 118 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.50 -0.06 135 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.99 -0.07 141 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.50 -0.06 159 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 -0.04 24 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 63 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.06 24 0 69 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.09 23 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.72 -0.10 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.08 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 -0.07 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.75 -0.06 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 -0.06 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.06 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.50 -0.06 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 -0.06 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.00 -0.06 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.50 -0.06 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.99 -0.07 83 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.50 -0.06 92 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.03 24 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.06 23 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.08 23 0 750 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.06 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.09 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.07 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.07 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.06 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.06 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.06 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.06 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 -0.06 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 -0.07 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 -0.06 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.45 -0.07 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.25 -0.06 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.49 -0.07 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.75 -0.06 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.00 -0.06 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.06 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.07 21 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.07 24 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 -0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 5.50 P 0.10 0.10 0.10 0.07 -0.01 23 5 0 -5
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.04 22 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 -0.05 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.04 24 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.04 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 -0.05 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN27 5.50 P 0.13 0.13 0.13 0.11 -0.02 23 5 5 +5
29JUN27 5.75 P 0.18 0.18 0.18 0.16 -0.03 23 10 10 +10
29JUN27 6.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.04 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.05 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 -0.04 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 -0.04 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.04 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 -0.05 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 -0.05 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.06 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.85 -0.05 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 -0.05 22 0 0 0
TOTAL PUT 20 9,789 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.630
30JUL26 3.40 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 -0.04 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 -0.03 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 -0.03 0 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 -0.03 25 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 -0.03 25 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 331 0
30JUL26 4.60 C 0.09 0.09 0.09 0.10 -0.03 23 3 831 -3
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.01 25 0 48 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 245 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 229 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 935 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 586 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28AUG26 4.00 C 0.67 0.67 0.67 0.65 -0.01 27 50 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.55 -0.03 23 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 -0.02 24 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 -0.03 20 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 0.00 25 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 -0.01 23 0 285 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 64 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 0.00 23 0 509 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 23 0 230 0
28AUG26 5.00 C 0.08 0.08 0.08 0.03 -0.01 23 5 583 +5
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 477 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 -0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.02 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.03 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.04 23 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.03 26 0 82 0
29SEP26 4.40 C 0.36 0.36 0.36 0.33 -0.02 29 1 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.01 28 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 0.00 29 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 29 0 462 0
29SEP26 5.00 C 0.10 0.10 0.09 0.07 -0.01 28 90 2,451 +90
29SEP26 5.25 C 0.06 0.06 0.06 0.04 0.00 30 117 1,538 +60
29SEP26 5.50 C 0.04 0.04 0.04 0.02 0.00 30 180 2,902 +45
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.50 -0.01 30 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.41 -0.02 27 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 -0.01 28 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 0.00 30 0 90 0
29OCT26 4.60 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 0.00 29 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 -0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 -0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.03 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.03 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.02 28 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.01 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.02 27 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.01 28 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.01 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.01 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.01 27 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.01 27 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 10,609 0
30DEC26 5.25 C 0.14 0.14 0.14 0.10 -0.01 27 320 1,339 -50
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 -0.04 27 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.03 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.02 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.02 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 4.60 C 0.39 0.39 0.39 0.38 -0.01 27 2 2 -2
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.02 27 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 27 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 0.03 -0.01 27 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 -0.03 28 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 -0.03 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 -0.02 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 -0.03 27 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.03 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.03 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.03 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 -0.02 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.39 -0.02 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.01 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 69 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 172 0
TOTAL CALL 768 67,969 +145
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
30JUL26 4.40 P 0.02 0.02 0.02 0.02 0.00 27 50 378 +50
30JUL26 4.50 P 0.03 0.04 0.03 0.04 0.00 26 85 751 -53
30JUL26 4.60 P 0.07 0.07 0.07 0.07 -0.01 24 5 286 +5
30JUL26 4.70 P 0.12 0.12 0.12 0.13 0.00 26 36 426 +36
30JUL26 4.80 P 0.18 0.18 0.18 0.20 0.00 26 10 450 -10
30JUL26 4.90 P 0.00 0.00 0.00 0.29 +0.01 30 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 0.00 31 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.01 0 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 +0.03 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.12 +0.01 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.38 +0.02 79 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 +0.03 100 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.88 +0.02 98 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.13 +0.02 107 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.38 +0.02 115 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.88 +0.02 131 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.13 +0.02 138 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.38 +0.02 145 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 0.02 +0.01 25 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 21 0 922 0
28AUG26 4.30 P 0.06 0.06 0.06 0.07 +0.01 22 1 190 0
28AUG26 4.40 P 0.09 0.10 0.09 0.11 +0.01 21 22 1,581 +7
28AUG26 4.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 168 0
28AUG26 4.60 P 0.18 0.18 0.18 0.22 0.00 21 300 499 +245
28AUG26 4.70 P 0.00 0.00 0.00 0.29 0.00 20 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 +0.01 18 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.46 +0.01 18 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.78 +0.01 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.01 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 +0.01 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 25 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
29SEP26 4.00 P 0.05 0.05 0.05 0.05 0.00 26 1 126 +1
29SEP26 4.10 P 0.06 0.06 0.06 0.08 0.00 27 30 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 27 0 2,125 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 27 0 1,430 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 27 0 2,021 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 0.00 26 0 330 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 0.00 27 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 0.00 26 0 3,952 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.03 30 0 687 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.01 25 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.04 29 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.05 32 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.04 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.04 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 0.06 +0.01 27 0 14 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 0.00 27 0 208 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.01 28 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.23 +0.01 27 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.34 +0.01 27 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.01 27 0 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.01 27 0 92 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.04 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.05 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.79 +0.05 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 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 0.00 26 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 0.00 26 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 26 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.01 26 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 0.00 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 26 0 121 0
30DEC26 4.80 P 0.48 0.48 0.48 0.51 0.00 26 30 304 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.01 27 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 0.00 26 0 2,361 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.02 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.02 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.03 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 0.00 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 -0.01 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 0.00 26 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 -0.01 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 0.00 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 0.00 26 0 120 0
30MAR27 4.80 P 0.58 0.58 0.58 0.58 +0.02 27 10 460 -10
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.01 26 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.01 26 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.02 27 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.01 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.03 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 0.00 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 0.00 27 0 5 0
29JUN27 3.90 P 0.17 0.17 0.17 0.20 0.00 27 5 20 +5
29JUN27 4.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 0.00 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.31 0.00 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.36 0.00 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.40 -0.01 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 0.00 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.01 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 0.00 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.01 27 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.01 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.78 +0.01 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 +0.02 29 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.02 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.02 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.03 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
TOTAL PUT 585 53,415 +306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.700
30JUL26 17.50 C 0.00 0.00 0.00 9.22 -1.00 76 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.72 -0.93 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.22 -0.89 60 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.72 -0.82 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.22 -0.88 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.72 -0.82 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 -0.94 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.73 -0.82 44 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 3.76 -0.94 45 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 2.83 -0.79 44 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 1.99 -0.74 44 0 300 0
30JUL26 26.00 C 0.00 0.00 0.00 1.32 -0.62 45 0 362 0
30JUL26 27.00 C 0.99 0.99 0.72 0.75 -0.55 43 7 1,422 +5
30JUL26 28.00 C 0.62 0.62 0.52 0.41 -0.37 44 266 1,215 -235
30JUL26 29.00 C 0.33 0.33 0.21 0.21 -0.25 44 28 1,466 -25
30JUL26 30.00 C 0.22 0.22 0.14 0.10 -0.16 45 60 522 0
30JUL26 31.00 C 0.15 0.15 0.14 0.04 -0.09 45 60 405 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 8.76 -0.89 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.22 -1.07 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.77 -1.05 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.22 -1.04 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.72 -1.12 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.83 -0.82 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.90 -0.85 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.03 -0.67 41 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.22 -0.63 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.51 -0.69 41 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 1.85 -0.60 39 0 202 0
28AUG26 27.00 C 2.01 2.01 1.79 1.37 -0.55 40 4 158 0
28AUG26 28.00 C 1.03 1.03 1.03 1.01 -0.45 41 8 151 -8
28AUG26 29.00 C 0.95 0.95 0.73 0.72 -0.39 42 17 273 0
28AUG26 30.00 C 0.56 0.56 0.56 0.49 -0.32 42 3 109 -3
28AUG26 31.00 C 0.00 0.00 0.00 0.32 -0.25 41 0 144 0
28AUG26 32.00 C 0.00 0.00 0.00 0.21 -0.18 41 0 203 0
28AUG26 33.00 C 0.37 0.37 0.37 0.13 -0.14 41 5 484 +5
28AUG26 34.00 C 0.29 0.29 0.25 0.08 -0.10 41 45 377 +28
28AUG26 35.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 85 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 9.42 -0.80 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 -0.67 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.44 -0.85 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.04 -0.78 56 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.26 -1.00 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 -0.90 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.87 -0.96 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.04 -1.05 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.41 -0.59 43 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.69 -0.60 42 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 -0.70 40 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 -0.56 41 0 276 0
29SEP26 27.00 C 0.00 0.00 0.00 1.94 -0.48 41 0 1,221 0
29SEP26 28.00 C 0.00 0.00 0.00 1.54 -0.41 42 0 567 0
29SEP26 29.00 C 1.32 1.32 1.32 1.21 -0.37 42 5 358 0
29SEP26 30.00 C 1.14 1.14 1.14 0.95 -0.30 42 1 157 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.21 43 0 103 0
29SEP26 32.00 C 0.74 0.74 0.62 0.58 -0.17 43 2 149 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.13 43 0 321 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 55 0
29SEP26 41.00 C 0.17 0.17 0.17 0.04 -0.01 44 3 36 +3
29OCT26 19.00 C 0.00 0.00 0.00 8.04 -0.78 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.38 -0.96 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.94 -1.01 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.10 -0.88 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.44 -0.74 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.63 -0.77 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.99 -0.55 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.27 -0.67 39 0 15 0
29OCT26 26.00 C 2.78 2.78 2.78 2.74 -0.53 40 25 100 +25
29OCT26 27.00 C 0.00 0.00 0.00 2.27 -0.49 40 0 240 0
29OCT26 28.00 C 1.88 1.88 1.88 1.87 -0.41 40 15 566 0
29OCT26 29.00 C 1.56 1.56 1.56 1.53 -0.40 41 15 525 +15
29OCT26 30.00 C 0.00 0.00 0.00 1.26 -0.34 41 0 111 0
29OCT26 31.00 C 0.00 0.00 0.00 1.03 -0.30 41 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.84 -0.23 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.67 -0.19 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.53 -0.16 42 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.41 -0.14 42 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.25 -0.09 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.50 -0.95 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.03 -0.96 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.56 -0.95 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.12 -0.98 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.73 -0.99 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.31 -0.82 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.50 -0.83 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 -0.71 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.08 -0.78 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.45 -0.69 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.91 -0.54 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.31 -0.48 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.85 -0.44 40 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.39 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.10 -0.37 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 1.79 -0.34 40 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 -0.36 40 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.32 -0.29 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 -0.23 42 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.20 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.18 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 -0.13 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.10 41 0 3 0
30DEC26 39.00 C 0.57 0.62 0.57 0.39 -0.09 41 2 82 +2
30MAR27 17.50 C 0.00 0.00 0.00 9.74 -0.84 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.30 -0.91 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.81 -0.97 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.41 -0.99 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.02 -0.89 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.62 -0.87 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.93 -0.80 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.28 -0.70 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.62 -0.70 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -0.69 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.36 -0.80 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.79 -0.65 38 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 3.37 -0.60 39 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.03 -0.55 39 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.69 -0.48 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.40 -0.43 40 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.17 -0.37 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 1.89 -0.40 40 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.34 40 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.32 40 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 -0.30 40 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 -0.26 40 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.94 -0.28 40 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 9.57 -0.76 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.25 -0.68 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.82 -0.73 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.45 -0.71 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.14 -0.66 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.42 -0.66 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.75 -0.81 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.08 -0.68 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.59 -0.68 41 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 5.00 -0.72 40 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 4.54 -0.67 40 0 111 0
29JUN27 27.00 C 0.00 0.00 0.00 4.06 -0.68 39 0 46 0
29JUN27 28.00 C 0.00 0.00 0.00 3.67 -0.62 39 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.33 -0.58 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.02 -0.54 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.74 -0.51 40 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.49 -0.45 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.27 -0.41 40 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.05 -0.36 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.85 -0.33 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.64 -0.34 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 -0.28 40 0 6 0
TOTAL CALL 571 20,409 -187
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 492 0
30JUL26 24.00 P 0.12 0.12 0.12 0.11 +0.04 45 10 217 +10
30JUL26 25.00 P 0.27 0.27 0.27 0.28 +0.11 45 15 275 +15
30JUL26 26.00 P 0.40 0.56 0.40 0.56 +0.18 44 120 771 0
30JUL26 27.00 P 0.79 1.07 0.79 1.08 +0.36 46 41 478 +15
30JUL26 28.00 P 0.00 0.00 0.00 1.70 +0.41 44 0 437 0
30JUL26 29.00 P 0.00 0.00 0.00 2.49 +0.57 45 0 262 0
30JUL26 30.00 P 0.00 0.00 0.00 3.37 +0.67 44 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.44 +0.86 61 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.46 +0.94 73 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.44 +0.95 80 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 7.38 +0.90 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.30 +0.82 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.38 +0.90 93 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.30 +0.82 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 192 0
28AUG26 23.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 74 0
28AUG26 24.00 P 0.52 0.52 0.52 0.46 +0.09 42 3 313 0
28AUG26 25.00 P 0.74 0.77 0.74 0.76 +0.18 42 3 247 +3
28AUG26 26.00 P 1.03 1.03 0.97 1.14 +0.25 42 10 165 +2
28AUG26 27.00 P 0.00 0.00 0.00 1.66 +0.35 42 0 289 0
28AUG26 28.00 P 0.00 0.00 0.00 2.29 +0.41 43 0 169 0
28AUG26 29.00 P 0.00 0.00 0.00 2.92 +0.41 41 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.69 +0.42 41 15 175 +15
28AUG26 31.00 P 0.00 0.00 0.00 4.54 +0.60 41 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.60 +0.75 50 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.56 +0.73 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.54 +0.88 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.55 +0.97 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.42 +0.87 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.37 +0.89 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 65 0
29SEP26 19.50 P 0.16 0.16 0.16 0.09 +0.03 43 32 144 -3
29SEP26 20.00 P 0.17 0.17 0.17 0.13 +0.04 43 1 238 0
29SEP26 21.00 P 0.25 0.25 0.25 0.23 +0.08 43 1 155 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.11 43 0 293 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.16 43 0 74 0
29SEP26 24.00 P 0.82 0.85 0.82 0.88 +0.22 43 6 1,572 +6
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.26 43 0 588 0
29SEP26 26.00 P 0.00 0.00 0.00 1.66 +0.35 43 0 271 0
29SEP26 27.00 P 0.00 0.00 0.00 2.17 +0.41 43 0 225 0
29SEP26 28.00 P 0.00 0.00 0.00 2.79 +0.49 44 0 307 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.45 43 0 321 0
29SEP26 30.00 P 0.00 0.00 0.00 4.21 +0.56 45 0 248 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.65 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 +0.77 47 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 +0.74 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.71 +0.79 51 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.66 +0.99 53 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +0.79 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.63 +0.84 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 +0.78 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.36 +0.87 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.37 +0.89 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.49 +1.01 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.37 +0.09 42 0 37 0
29OCT26 22.00 P 0.00 0.00 0.00 0.56 +0.13 42 0 26 0
29OCT26 23.00 P 0.72 0.72 0.72 0.81 +0.17 42 2 98 0
29OCT26 24.00 P 0.00 0.00 0.00 1.13 +0.22 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.52 +0.27 42 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.98 +0.32 42 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 2.51 +0.38 43 0 360 0
29OCT26 28.00 P 0.00 0.00 0.00 3.11 +0.43 43 0 225 0
29OCT26 29.00 P 0.00 0.00 0.00 3.74 +0.45 43 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 4.50 +0.55 44 15 195 +15
29OCT26 31.00 P 0.00 0.00 0.00 5.27 +0.58 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.09 +0.62 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.95 +0.67 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.85 +0.70 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.77 +0.84 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.72 +0.76 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.64 +0.76 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.05 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.06 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.08 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.10 41 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.11 41 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.13 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.18 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.22 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 +0.25 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 2.13 +0.27 41 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.33 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 +0.40 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 +0.24 40 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.35 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 5.12 +0.59 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.85 +0.62 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.64 +0.67 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 +0.61 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.31 +0.64 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.16 +0.64 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.09 +0.78 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 +0.77 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.90 +0.70 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.82 +0.71 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.04 40 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.05 40 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.05 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.07 40 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 +0.07 40 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.11 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 +0.17 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.21 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.21 +0.23 40 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 +0.30 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 3.18 +0.31 41 0 87 0
30MAR27 27.00 P 0.00 0.00 0.00 3.74 +0.36 41 0 114 0
30MAR27 28.00 P 0.00 0.00 0.00 4.35 +0.41 41 0 98 0
30MAR27 29.00 P 0.00 0.00 0.00 5.03 +0.48 41 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.69 +0.57 41 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 +0.64 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 +0.68 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.98 +0.69 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.80 +0.81 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 +0.70 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.52 +0.73 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.30 +0.62 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 +0.07 40 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.03 +0.09 40 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.18 +0.11 40 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.48 +0.12 40 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.84 +0.14 40 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.20 +0.14 40 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 +0.17 40 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 3.14 +0.27 40 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.32 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 4.22 +0.35 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.81 +0.41 40 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 5.54 +0.51 41 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 6.18 +0.40 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 +0.63 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.61 +0.49 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.42 +0.60 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +0.58 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.98 +0.54 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.88 +0.64 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.65 +0.58 43 0 0 0
TOTAL PUT 274 17,884 +78
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 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 31 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 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 22 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 35 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 0.00 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 22 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 0.00 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 0.15 -0.01 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 23 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 2.70 -0.01 20 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 0.18 -0.01 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 38 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 21 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 0.00 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.01 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 0.37 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 -0.01 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 2.00 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.130
30JUL26 1.55 C 0.00 0.00 0.00 0.59 -0.07 105 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.54 -0.07 96 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.49 -0.07 88 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.44 -0.07 79 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.39 -0.07 71 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.34 -0.07 63 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.29 -0.07 54 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.08 -0.06 39 0 10 0
30JUL26 2.20 C 0.05 0.05 0.05 0.04 -0.04 42 1 2 +1
30JUL26 2.30 C 0.00 0.00 0.00 0.02 -0.02 45 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 -0.01 49 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 99 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 108 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 115 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 123 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 144 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 156 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 168 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.35 -0.06 40 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.30 -0.07 35 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.26 -0.06 36 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
28AUG26 2.30 C 0.06 0.06 0.06 0.06 -0.03 41 67 38 +9
28AUG26 2.40 C 0.00 0.00 0.00 0.03 -0.03 38 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 19 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 -0.07 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 -0.07 39 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.07 35 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.06 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.13 -0.04 40 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 -0.04 39 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 -0.03 41 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 -0.03 39 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.02 39 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.02 37 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29SEP26 3.00 C 0.02 0.02 0.02 0.01 0.00 44 6 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.32 -0.05 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.09 -0.04 39 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.02 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.07 38 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.06 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 -0.06 38 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.21 -0.05 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 -0.05 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 -0.04 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 -0.06 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.48 -0.06 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.04 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.03 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.03 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 -0.07 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.56 -0.06 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 -0.07 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.47 -0.06 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
TOTAL CALL 74 5,007 +10
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.11 +0.04 43 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.19 +0.06 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.28 +0.07 51 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.37 +0.07 0 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.47 +0.07 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
28AUG26 1.90 P 0.02 0.02 0.02 0.03 +0.01 40 3 5 +3
28AUG26 1.95 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 +0.02 37 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.15 +0.03 39 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.22 +0.05 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.30 +0.06 41 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.39 +0.06 44 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.49 +0.07 51 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.58 +0.07 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.68 +0.07 55 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 +0.03 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.19 +0.03 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.26 +0.04 42 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 +0.05 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.41 +0.05 42 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 +0.06 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 +0.06 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 +0.07 49 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 +0.06 48 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.87 +0.05 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 +0.06 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.52 +0.06 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.61 +0.07 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 +0.02 38 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.03 38 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 +0.03 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 +0.04 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.04 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.05 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.06 43 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.06 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 +0.06 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 +0.05 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.05 41 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 +0.06 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 +0.06 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.03 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 +0.03 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.04 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.51 +0.05 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.58 +0.04 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.05 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 +0.06 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 +0.05 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.06 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.05 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 +0.05 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.28 +0.06 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 +0.01 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 +0.03 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.40 +0.04 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 +0.04 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 +0.06 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 +0.05 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 +0.07 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 +0.07 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.31 +0.07 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 +0.07 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.50 +0.07 46 0 0 0
TOTAL PUT 3 4,164 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.480
17JUL26 13.50 C 0.00 0.00 0.00 4.98 -0.91 0 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 4.48 -0.91 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 3.98 -0.91 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.48 -0.91 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 2.98 -0.91 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.48 -0.91 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 1.98 -0.91 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.48 -0.91 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 0.98 -0.91 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 0.48 -0.91 0 0 0 -1
17JUL26 18.50 C 0.17 0.17 0.02 0.00 -0.91 0 46 50 +14
17JUL26 19.00 C 0.17 0.17 0.02 0.00 -0.48 0 21 39 +19
17JUL26 19.50 C 0.01 0.01 0.01 0.00 -0.20 0 7 58 0
17JUL26 20.00 C 0.00 0.00 0.00 0.00 -0.06 0 2 45 -1
17JUL26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 13.50 C 0.00 0.00 0.00 4.99 -0.91 85 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.49 -0.95 75 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 4.00 -0.90 83 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.50 -0.95 72 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 2.99 -0.96 47 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.50 -0.97 52 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 2.01 -0.98 48 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 1.55 -0.87 48 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.11 -0.84 45 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 0.75 -0.72 46 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 0.49 -0.59 48 0 45 0
24JUL26 19.00 C 0.83 0.83 0.20 0.30 -0.45 49 20 140 +16
24JUL26 19.50 C 0.25 0.25 0.13 0.16 -0.34 49 17 111 +6
24JUL26 20.00 C 0.12 0.13 0.05 0.08 -0.23 49 17 41 +9
24JUL26 21.00 C 0.04 0.04 0.02 0.02 -0.08 51 4 14 +1
24JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 1 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
24JUL26 28.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 6.00 -0.90 86 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.49 -0.91 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.99 -0.92 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.52 -1.01 77 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.00 -0.92 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.50 -1.04 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.01 -1.02 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.53 -0.97 47 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.13 -0.86 56 0 80 0
30JUL26 17.00 C 0.00 0.00 0.00 1.64 -0.78 46 0 91 0
30JUL26 17.50 C 1.94 1.94 1.12 1.24 -0.74 45 12 362 +1
30JUL26 18.00 C 1.30 1.30 0.74 0.92 -0.64 46 32 345 +18
30JUL26 18.50 C 0.57 0.63 0.48 0.64 -0.55 46 9 533 -1
30JUL26 19.00 C 0.44 0.44 0.31 0.44 -0.45 46 44 1,031 +17
30JUL26 19.50 C 0.34 0.34 0.20 0.29 -0.35 47 57 488 +9
30JUL26 20.00 C 0.30 0.30 0.16 0.18 -0.27 47 18 483 +2
30JUL26 21.00 C 0.13 0.13 0.06 0.06 -0.13 47 28 630 +12
30JUL26 22.00 C 0.05 0.05 0.04 0.02 -0.05 48 22 337 0
30JUL26 23.00 C 0.02 0.02 0.02 0.01 -0.02 52 30 263 +8
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30JUL26 26.00 C 0.01 0.01 0.01 0.01 0.00 76 35 207 +35
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.03 -0.91 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.53 -0.91 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.04 -0.97 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.56 -1.03 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.09 -1.02 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.52 -1.10 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.29 -0.81 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.79 -0.89 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.39 -0.74 45 0 79 0
28AUG26 17.00 C 2.33 2.33 1.87 2.02 -0.69 45 2 139 +1
28AUG26 17.50 C 1.79 1.79 1.60 1.69 -0.63 44 4 119 +1
28AUG26 18.00 C 1.27 1.28 1.19 1.43 -0.54 46 32 219 +16
28AUG26 18.50 C 1.07 1.07 1.07 1.16 -0.50 45 16 283 0
28AUG26 19.00 C 0.90 0.90 0.88 0.93 -0.46 45 17 328 +2
28AUG26 19.50 C 0.73 0.73 0.68 0.77 -0.38 46 41 202 -30
28AUG26 20.00 C 0.58 0.58 0.58 0.61 -0.34 46 11 209 +3
28AUG26 21.00 C 0.46 0.46 0.36 0.37 -0.26 46 10 233 +2
28AUG26 22.00 C 0.20 0.25 0.20 0.21 -0.18 45 2 228 -1
28AUG26 23.00 C 0.16 0.16 0.16 0.12 -0.11 45 4 190 -4
28AUG26 24.00 C 0.11 0.12 0.11 0.07 -0.06 46 4 611 +2
28AUG26 25.00 C 0.08 0.08 0.08 0.04 -0.04 46 18 148 +10
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 165 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 16 0
28AUG26 28.00 C 0.04 0.04 0.04 0.01 -0.01 50 1 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 32.00 C 0.02 0.02 0.02 0.01 0.00 63 1 120 -1
29SEP26 10.50 C 0.00 0.00 0.00 8.04 -0.91 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.54 -0.92 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.09 -0.86 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.63 -0.83 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.04 -1.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.67 -0.81 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.19 -0.83 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.64 -0.95 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.12 -0.99 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.87 -0.75 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 -0.90 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 -0.87 44 0 20 0
29SEP26 16.50 C 2.67 2.67 2.57 2.66 -0.69 44 16 239 +16
29SEP26 17.00 C 2.30 2.30 2.21 2.40 -0.70 46 17 830 -17
29SEP26 17.50 C 2.18 2.18 1.82 2.01 -0.73 43 19 309 -7
29SEP26 18.00 C 1.90 1.90 1.77 1.76 -0.54 44 3 288 +1
29SEP26 18.50 C 1.33 1.34 1.33 1.51 -0.50 44 22 155 0
29SEP26 19.00 C 1.17 1.22 1.17 1.28 -0.46 43 31 325 +16
29SEP26 19.50 C 0.99 1.06 0.99 1.11 -0.41 44 57 367 +18
29SEP26 20.00 C 0.90 0.90 0.82 0.94 -0.36 44 2 336 +1
29SEP26 21.00 C 0.72 0.72 0.58 0.66 -0.31 44 79 280 +10
29SEP26 22.00 C 0.51 0.51 0.48 0.46 -0.24 44 14 206 -3
29SEP26 23.00 C 0.35 0.35 0.32 0.31 -0.18 44 14 431 +1
29SEP26 24.00 C 0.29 0.29 0.23 0.20 -0.13 44 3 573 +1
29SEP26 25.00 C 0.20 0.20 0.19 0.13 -0.10 44 5 290 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 183 0
29SEP26 27.00 C 0.11 0.11 0.11 0.06 -0.04 45 1 126 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 86 0
29SEP26 31.00 C 0.04 0.04 0.04 0.01 -0.01 45 1 64 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.21 -0.93 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.74 -0.90 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.29 -0.90 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.75 -1.00 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 -1.02 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.88 -1.01 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.49 -0.93 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.18 -0.78 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.80 -0.83 40 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.58 -0.72 43 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.27 -0.65 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.02 -0.55 43 0 56 0
29OCT26 18.50 C 1.73 1.73 1.73 1.78 -0.50 43 15 98 +15
29OCT26 19.00 C 1.57 1.57 1.51 1.56 -0.47 43 60 90 +9
29OCT26 19.50 C 1.33 1.33 1.33 1.38 -0.42 44 15 76 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.21 -0.38 44 0 32 0
29OCT26 21.00 C 0.00 0.00 0.00 0.91 -0.33 44 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.67 -0.29 44 0 33 0
29OCT26 23.00 C 0.66 0.66 0.52 0.49 -0.23 44 40 40 +40
29OCT26 24.00 C 0.41 0.41 0.41 0.36 -0.17 44 5 40 +1
29OCT26 25.00 C 0.00 0.00 0.00 0.25 -0.14 43 0 15 0
29OCT26 26.00 C 0.30 0.30 0.30 0.18 -0.10 44 30 51 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 45 0
29OCT26 28.00 C 0.00 0.00 0.00 0.09 - 44 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 8.27 -0.90 56 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.81 -0.79 55 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.33 -0.96 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.88 -0.93 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.44 -0.95 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.02 -0.85 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.57 -0.88 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.14 -0.76 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.74 -0.75 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.36 -0.86 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.02 -0.81 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 -0.90 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.24 -0.86 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 -0.65 43 0 624 0
30DEC26 17.50 C 2.66 2.66 2.66 2.75 -0.69 43 15 100 -15
30DEC26 18.00 C 0.00 0.00 0.00 2.50 -0.56 43 0 93 0
30DEC26 18.50 C 0.00 0.00 0.00 2.26 -0.51 43 0 25 0
30DEC26 19.00 C 2.00 2.00 2.00 2.11 -0.43 44 15 377 0
30DEC26 19.50 C 2.12 2.12 2.12 1.90 -0.43 44 2 476 -2
30DEC26 20.00 C 0.00 0.00 0.00 1.69 -0.45 44 0 386 0
30DEC26 21.00 C 1.49 1.49 1.49 1.38 -0.38 44 15 147 0
30DEC26 22.00 C 1.26 1.26 1.26 1.12 -0.33 44 1 106 0
30DEC26 23.00 C 0.93 0.93 0.88 0.89 -0.28 44 7 47 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.24 44 0 34 0
30DEC26 25.00 C 0.59 0.59 0.59 0.56 -0.20 44 1 142 0
30DEC26 26.00 C 0.48 0.50 0.48 0.44 -0.17 44 6 66 +4
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.13 44 0 32 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.11 44 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 69 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 86 0
30MAR27 10.50 C 0.00 0.00 0.00 8.39 -0.89 49 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.95 -0.87 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.51 -0.86 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.13 -0.95 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.72 -0.87 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.31 -0.86 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.92 -0.87 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 -1.01 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.17 -0.82 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.69 -0.92 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.50 -0.75 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.04 -0.87 41 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.85 -0.69 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 -0.69 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.30 -0.64 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.98 -0.62 42 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 -0.53 43 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 2.62 -0.51 43 0 167 0
30MAR27 19.50 C 2.44 2.44 2.44 2.41 -0.51 43 1 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.27 -0.43 44 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.90 -0.46 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.64 -0.39 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 -0.34 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 -0.30 43 0 16 0
30MAR27 25.00 C 1.00 1.00 1.00 0.98 -0.27 43 2 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.83 -0.23 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.69 -0.21 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.58 -0.18 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.15 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.12 43 0 0 0
30MAR27 32.00 C 0.38 0.38 0.38 0.29 -0.09 43 2 11 +2
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 7 0
30MAR27 34.00 C 0.31 0.31 0.31 0.20 -0.07 43 1 60 +1
29JUN27 12.50 C 0.00 0.00 0.00 6.75 -0.84 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.51 -0.67 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.14 -0.65 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.78 -0.64 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.43 -0.76 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.99 -0.85 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.79 -0.72 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.39 -0.79 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.23 -0.64 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.97 -0.65 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.62 -0.72 43 0 16 0
29JUN27 18.00 C 3.37 3.37 3.37 3.42 -0.66 44 2 3 +2
29JUN27 18.50 C 0.00 0.00 0.00 3.25 -0.57 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.03 -0.56 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.82 -0.52 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.64 -0.50 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.29 -0.48 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.00 -0.42 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.40 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 -0.34 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.29 -0.32 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.12 -0.28 43 0 1 0
29JUN27 27.00 C 1.39 1.39 1.39 0.97 -0.25 43 1 19 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.23 43 0 1 0
29JUN27 29.00 C 0.81 0.81 0.81 0.73 -0.20 43 2 25 +2
TOTAL CALL 1,106 22,547 +309
17JUL26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
17JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
17JUL26 17.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 30 -1
17JUL26 18.00 P 0.04 0.05 0.04 0.00 -0.01 0 16 27 +13
17JUL26 18.50 P 0.05 0.17 0.05 0.02 -0.01 0 44 0 -10
17JUL26 19.00 P 0.27 0.27 0.27 0.52 +0.41 0 17 0 -5
17JUL26 19.50 P 0.29 0.29 0.29 1.02 +0.70 0 1 0 -5
17JUL26 20.00 P 0.00 0.00 0.00 1.52 +0.83 0 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.52 +0.86 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.52 +0.86 0 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.52 +0.86 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.52 +0.86 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.52 +0.86 0 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.52 +0.86 0 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.52 +0.86 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 9.52 - 0 0 0 -
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
24JUL26 16.50 P 0.04 0.05 0.04 0.03 +0.02 51 10 13 +9
24JUL26 17.00 P 0.07 0.09 0.07 0.06 +0.04 48 3 9 +3
24JUL26 17.50 P 0.08 0.22 0.08 0.14 +0.09 48 8 42 +3
24JUL26 18.00 P 0.32 0.36 0.32 0.28 +0.18 48 2 4 +2
24JUL26 18.50 P 0.34 0.40 0.34 0.50 +0.29 48 3 18 +1
24JUL26 19.00 P 0.00 0.00 0.00 0.81 +0.43 49 2 7 0
24JUL26 19.50 P 0.62 0.62 0.62 1.18 +0.56 50 2 8 +2
24JUL26 20.00 P 0.00 0.00 0.00 1.62 +0.68 53 0 35 0
24JUL26 21.00 P 0.00 0.00 0.00 2.60 +0.85 70 0 15 0
24JUL26 22.00 P 0.00 0.00 0.00 3.55 +0.89 73 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.52 +0.85 0 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.53 +0.87 89 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.52 +0.86 0 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.57 +0.91 137 0 0 0
24JUL26 27.00 P 0.00 0.00 0.00 8.53 - 123 0 0 -
24JUL26 28.00 P 0.00 0.00 0.00 9.52 - 0 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 154 0
30JUL26 15.00 P 0.03 0.03 0.03 0.01 0.00 52 1 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 176 0
30JUL26 16.00 P 0.06 0.06 0.06 0.04 +0.03 49 1 614 0
30JUL26 16.50 P 0.11 0.11 0.09 0.07 +0.04 46 2 362 +1
30JUL26 17.00 P 0.10 0.20 0.10 0.14 +0.09 46 33 229 +22
30JUL26 17.50 P 0.23 0.33 0.23 0.26 +0.15 47 26 505 +23
30JUL26 18.00 P 0.28 0.55 0.28 0.42 +0.23 46 68 544 +35
30JUL26 18.50 P 0.50 0.83 0.50 0.65 +0.33 46 78 475 +11
30JUL26 19.00 P 0.80 0.87 0.80 0.95 +0.44 47 25 310 -15
30JUL26 19.50 P 1.08 1.43 1.08 1.30 +0.55 48 3 149 0
30JUL26 20.00 P 1.64 1.98 1.64 1.70 +0.63 48 6 150 0
30JUL26 21.00 P 0.00 0.00 0.00 2.60 +0.77 52 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 3.63 +0.89 71 0 69 0
30JUL26 23.00 P 0.00 0.00 0.00 4.53 +0.86 58 0 71 0
30JUL26 24.00 P 0.00 0.00 0.00 5.55 +0.89 77 0 73 0
30JUL26 25.00 P 0.00 0.00 0.00 6.53 +0.87 77 0 30 -59
30JUL26 26.00 P 0.00 0.00 0.00 7.57 +0.91 102 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.53 +0.86 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.52 +0.85 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.52 +0.87 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.52 +0.85 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.52 +0.91 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.52 +0.86 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.52 +0.91 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.52 +0.91 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 95 0
28AUG26 15.00 P 0.11 0.11 0.11 0.10 +0.05 45 15 119 +15
28AUG26 15.50 P 0.19 0.19 0.19 0.16 +0.07 45 4 204 0
28AUG26 16.00 P 0.28 0.30 0.26 0.25 +0.12 46 31 733 +16
28AUG26 16.50 P 0.00 0.00 0.00 0.36 +0.16 46 0 184 0
28AUG26 17.00 P 0.35 0.53 0.35 0.49 +0.19 45 36 175 0
28AUG26 17.50 P 0.55 0.74 0.55 0.66 +0.24 45 45 115 +1
28AUG26 18.00 P 0.92 1.02 0.85 0.87 +0.31 45 64 399 +59
28AUG26 18.50 P 0.00 0.00 0.00 1.11 +0.36 45 0 266 0
28AUG26 19.00 P 1.19 1.49 1.19 1.40 +0.44 45 33 612 +31
28AUG26 19.50 P 0.00 0.00 0.00 1.74 +0.51 46 0 219 0
28AUG26 20.00 P 1.95 1.95 1.95 2.09 +0.55 46 2 110 +2
28AUG26 21.00 P 3.15 3.15 3.15 2.88 +0.65 48 15 125 -15
28AUG26 22.00 P 0.00 0.00 0.00 3.74 +0.72 49 0 60 0
28AUG26 23.00 P 0.00 0.00 0.00 4.73 +0.85 57 0 21 0
28AUG26 24.00 P 5.30 5.30 5.30 5.71 +0.92 63 2 11 +2
28AUG26 25.00 P 0.00 0.00 0.00 6.53 +0.80 47 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.57 +0.91 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.58 +0.91 67 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.58 +0.91 72 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.58 +0.93 77 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.58 +0.91 82 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.58 +0.97 86 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.58 +0.92 91 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.04 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.07 44 0 151 0
29SEP26 15.00 P 0.27 0.30 0.27 0.24 +0.09 44 49 264 +30
29SEP26 15.50 P 0.32 0.40 0.32 0.34 +0.12 44 28 266 +15
29SEP26 16.00 P 0.49 0.52 0.48 0.46 +0.16 44 18 347 +15
29SEP26 16.50 P 0.65 0.65 0.64 0.60 +0.20 44 60 582 +30
29SEP26 17.00 P 0.68 0.87 0.68 0.76 +0.23 44 183 1,191 +138
29SEP26 17.50 P 1.08 1.08 1.08 0.95 +0.27 44 6 207 +6
29SEP26 18.00 P 1.31 1.31 1.31 1.17 +0.32 44 9 385 +9
29SEP26 18.50 P 0.00 0.00 0.00 1.42 +0.37 44 0 195 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 +0.42 44 0 221 0
29SEP26 19.50 P 2.20 2.20 2.20 2.04 +0.49 45 1 120 0
29SEP26 20.00 P 2.54 2.54 2.54 2.37 +0.54 45 1 122 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 +0.63 47 0 164 0
29SEP26 22.00 P 0.00 0.00 0.00 3.98 +0.80 48 0 76 0
29SEP26 23.00 P 0.00 0.00 0.00 4.86 +0.87 50 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.80 +0.95 53 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +1.02 57 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.57 +0.84 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.71 +1.04 63 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.60 +0.91 59 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.58 +0.91 61 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.58 +0.89 65 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.58 +0.97 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.58 +0.92 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.52 +0.91 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.52 +0.91 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 +0.07 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 +0.09 44 0 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 +0.12 44 0 68 0
29OCT26 15.50 P 0.47 0.52 0.47 0.50 +0.16 44 36 76 +20
29OCT26 16.00 P 0.00 0.00 0.00 0.63 +0.18 44 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.78 +0.20 43 0 84 0
29OCT26 17.00 P 0.86 0.86 0.86 0.96 +0.24 43 1 104 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 +0.29 43 0 36 0
29OCT26 18.00 P 1.39 1.39 1.39 1.40 +0.32 43 15 115 -6
29OCT26 18.50 P 0.00 0.00 0.00 1.65 +0.37 43 0 86 0
29OCT26 19.00 P 1.96 1.96 1.96 1.93 +0.41 43 30 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.26 +0.47 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.59 +0.52 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.31 +0.57 45 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.15 +0.69 47 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.00 +0.83 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 +0.77 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.80 +0.83 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.64 +0.88 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.71 +0.98 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.60 - 52 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.04 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.06 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.07 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 +0.09 44 0 53 0
30DEC26 14.00 P 0.44 0.44 0.44 0.42 +0.12 44 30 79 +18
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.14 44 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.17 44 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 +0.19 44 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 +0.20 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 +0.24 43 0 97 0
30DEC26 17.00 P 1.33 1.33 1.33 1.33 +0.27 43 1 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 +0.29 43 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 +0.33 43 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 +0.39 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.39 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.64 +0.45 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.95 +0.46 43 0 396 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 +0.53 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 +0.58 44 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.30 +0.72 47 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.13 +0.85 47 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 +0.80 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.80 +0.85 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.71 +0.87 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.64 +0.87 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.60 +0.93 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.58 +0.89 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.58 +0.86 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.64 +0.98 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.52 +0.91 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.52 +0.91 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.07 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 +0.09 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 +0.10 43 0 3 0
30MAR27 13.50 P 0.56 0.56 0.56 0.56 +0.12 43 2 25 +2
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.13 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 +0.16 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.97 +0.17 43 0 370 0
30MAR27 15.50 P 1.17 1.17 1.17 1.13 +0.20 43 30 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 +0.22 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.25 43 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 +0.29 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.31 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 +0.34 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.47 +0.37 43 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.75 +0.39 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 +0.41 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.36 +0.45 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.04 +0.50 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 +0.53 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 +0.61 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.35 +0.61 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.26 +0.81 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.13 +0.87 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.00 +0.83 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.93 +0.95 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.71 +0.83 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.66 +0.89 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.64 +0.90 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.64 +0.88 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.59 +0.89 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.58 +0.96 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 +0.10 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.74 +0.11 43 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 +0.16 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 +0.17 43 0 59 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.17 43 0 7 0
29JUN27 15.00 P 1.35 1.35 1.35 1.36 +0.19 42 2 4 +2
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.22 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 +0.25 42 0 3 0
29JUN27 16.50 P 2.01 2.01 2.01 1.98 +0.27 42 15 16 +14
29JUN27 17.00 P 0.00 0.00 0.00 2.22 +0.30 42 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.47 +0.32 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.73 +0.34 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 +0.37 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.29 +0.39 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.40 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.90 +0.43 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.57 +0.48 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.34 +0.58 42 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.62 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.88 +0.75 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.57 +0.69 41 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.42 +0.73 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.24 +0.74 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.18 +0.73 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.05 +0.75 43 0 0 0
TOTAL PUT 1,116 22,048 +434
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$ 8.770
30JUL26 6.00 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.52 -0.22 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.28 -0.21 68 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 -0.17 74 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.77 -0.19 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.53 -0.18 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.30 -0.20 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.05 -0.20 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.82 -0.19 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.62 -0.17 43 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 -0.13 44 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.31 -0.10 44 0 26 0
30JUL26 9.00 C 0.27 0.27 0.21 0.19 -0.09 42 4 124 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.07 43 0 155 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 243 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.03 44 0 273 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 36 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.53 -0.21 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.30 -0.19 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.05 -0.16 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.79 -0.17 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.55 -0.16 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.32 -0.18 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 -0.15 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 -0.15 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 -0.14 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.59 -0.15 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.48 -0.10 42 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 -0.08 43 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 -0.08 42 0 46 0
28AUG26 9.50 C 0.23 0.23 0.23 0.22 -0.06 43 17 22 +17
28AUG26 9.75 C 0.18 0.18 0.18 0.16 -0.06 42 9 28 +9
28AUG26 10.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 53 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.03 -0.18 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.78 -0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 -0.20 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.19 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 -0.17 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.82 -0.14 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.16 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.22 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.17 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 -0.15 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.13 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.10 39 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.10 39 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.07 40 0 105 0
29SEP26 9.50 C 0.33 0.33 0.33 0.33 -0.05 40 14 59 +14
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.05 40 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.78 -0.21 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.54 -0.20 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.30 -0.19 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.07 -0.17 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.82 -0.19 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.22 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.39 -0.22 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 -0.19 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.09 -0.12 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 -0.11 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.57 -0.08 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 -0.07 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.06 38 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 3.04 -0.18 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 -0.19 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.17 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.18 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 -0.16 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.14 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 -0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 -0.16 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.14 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.13 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.11 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.09 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.08 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.09 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.08 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.06 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.05 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.84 -0.20 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.63 -0.17 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.43 -0.17 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.16 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.16 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.89 -0.15 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.16 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 -0.19 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 -0.18 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.17 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.19 -0.15 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.09 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 -0.11 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.08 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.99 -0.18 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 -0.23 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.56 -0.16 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.38 -0.22 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.21 -0.21 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 -0.20 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.90 -0.19 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.77 -0.18 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.63 -0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 -0.14 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.40 -0.14 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.13 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.13 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.09 -0.13 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.01 -0.12 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 -0.11 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.12 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.10 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 -0.08 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 4 0
TOTAL CALL 44 4,248 +40
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 41 0
30JUL26 8.00 P 0.03 0.03 0.03 0.04 +0.01 42 20 31 0
30JUL26 8.25 P 0.07 0.07 0.07 0.09 +0.03 43 5 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.04 42 0 97 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 +0.07 43 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.59 +0.12 43 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.79 +0.13 43 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.01 +0.15 43 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.27 +0.19 54 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.75 +0.20 60 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.24 +0.19 65 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.73 +0.18 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.24 +0.14 85 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.23 +0.12 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.74 +0.13 111 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.23 +0.12 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.74 +0.14 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.73 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.26 +0.16 166 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.01 42 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 +0.03 42 0 32 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 86 0
28AUG26 8.25 P 0.00 0.00 0.00 0.31 +0.05 42 0 162 0
28AUG26 8.50 P 0.00 0.00 0.00 0.42 +0.06 42 0 333 0
28AUG26 8.75 P 0.00 0.00 0.00 0.55 +0.07 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.71 +0.09 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.86 +0.08 42 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.05 +0.09 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.28 +0.16 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.50 +0.14 48 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.96 +0.16 52 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 +0.17 57 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.92 +0.16 61 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 +0.15 67 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.90 +0.13 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.44 +0.18 84 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.91 +0.16 83 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.41 +0.16 88 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.93 +0.18 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.41 +0.20 98 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.91 +0.20 103 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.40 +0.19 104 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.02 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.02 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.04 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 19 0
29SEP26 8.25 P 0.44 0.44 0.44 0.42 +0.06 40 15 25 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.55 +0.08 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 +0.09 41 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.08 40 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.12 42 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.12 39 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.37 +0.13 43 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 +0.14 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 +0.16 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.48 +0.18 49 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 +0.17 53 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.15 54 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 +0.17 62 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 +0.16 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.91 +0.13 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.41 +0.16 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.93 +0.18 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 +0.20 76 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 +0.20 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.40 +0.19 81 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 +0.03 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 +0.05 39 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.31 +0.05 39 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.40 +0.06 39 0 3 0
29OCT26 8.25 P 0.51 0.51 0.51 0.51 +0.07 39 1 1 +1
29OCT26 8.50 P 0.00 0.00 0.00 0.62 +0.08 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.76 +0.09 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 +0.07 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.08 +0.12 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.25 +0.12 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.44 +0.13 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 +0.15 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.06 +0.16 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.50 +0.15 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 +0.18 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.43 +0.15 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.95 - 53 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 40 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.03 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.05 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.04 39 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.05 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 +0.06 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.11 40 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.09 40 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 +0.14 40 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.14 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 +0.15 41 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.16 41 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.18 42 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 +0.19 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 +0.16 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 +0.12 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 +0.14 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 +0.15 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.14 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.46 +0.19 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.18 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.41 +0.20 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.91 +0.20 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.40 +0.19 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.05 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.04 38 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 +0.06 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 +0.06 38 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.09 39 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 +0.08 39 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.41 +0.09 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 +0.15 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.75 +0.14 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.93 +0.15 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 +0.16 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.19 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 +0.21 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 +0.22 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.04 +0.17 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.50 +0.18 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.98 +0.19 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.46 +0.18 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.93 +0.15 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.43 +0.18 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.91 +0.16 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.40 +0.19 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.02 38 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.02 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.03 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 +0.03 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 +0.04 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.13 +0.04 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 +0.05 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 +0.05 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.74 +0.07 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.91 +0.08 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 +0.09 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.45 +0.11 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.85 +0.15 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.26 +0.15 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.69 +0.17 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 +0.19 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.59 +0.22 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.98 +0.18 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.46 +0.18 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.93 +0.15 42 0 0 0
TOTAL PUT 41 3,660 +16
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$ 37.820
30JUL26 31.00 C 0.00 0.00 0.00 6.97 -2.07 68 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.03 -1.99 65 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.12 -2.08 63 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.29 -1.96 63 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.53 -1.67 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.84 -1.54 63 0 0 0
30JUL26 37.00 C 2.51 2.51 1.98 2.22 -1.41 62 4 4 +4
30JUL26 38.00 C 2.10 2.10 1.54 1.69 -1.27 61 54 12 +12
30JUL26 39.00 C 1.67 1.80 1.17 1.28 -1.14 62 195 160 +132
30JUL26 40.00 C 1.00 1.10 0.84 0.95 -0.96 62 164 189 +8
30JUL26 41.00 C 1.51 1.51 0.61 0.69 -0.79 62 76 177 +37
30JUL26 42.00 C 0.49 0.50 0.46 0.49 -0.59 62 27 760 +12
30JUL26 43.00 C 0.86 0.86 0.32 0.34 -0.49 62 55 129 +41
30JUL26 44.00 C 0.61 0.61 0.36 0.24 -0.37 63 140 447 +115
30JUL26 45.00 C 0.50 0.50 0.17 0.17 -0.27 63 401 888 +274
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.20 63 0 42 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.13 64 0 156 0
30JUL26 48.00 C 0.10 0.10 0.10 0.05 -0.10 64 10 82 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.07 63 0 395 0
30JUL26 50.00 C 0.07 0.07 0.07 0.02 -0.05 64 45 1,765 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 249 0
30JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 76 1 276 -1
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 527 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 709 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 175 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 187 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 190 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 194 0 775 0
28AUG26 31.00 C 0.00 0.00 0.00 7.44 -1.89 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.63 -1.91 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.89 -1.87 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.39 -1.61 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.75 -1.63 62 0 0 0
28AUG26 36.00 C 3.98 3.98 3.98 4.07 -1.54 60 15 15 +15
28AUG26 37.00 C 3.37 3.37 3.37 3.62 -1.37 61 45 60 +45
28AUG26 38.00 C 3.55 3.55 3.28 3.09 -1.33 60 45 70 +45
28AUG26 39.00 C 3.23 3.23 2.47 2.74 -1.15 62 112 157 +65
28AUG26 40.00 C 2.71 2.71 2.27 2.33 -1.14 61 30 199 +30
28AUG26 41.00 C 0.00 0.00 0.00 2.01 -1.05 62 0 157 0
28AUG26 42.00 C 0.00 0.00 0.00 1.74 -0.93 62 0 161 0
28AUG26 43.00 C 0.00 0.00 0.00 1.50 -0.82 63 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 1.27 -0.73 63 0 60 0
28AUG26 45.00 C 0.00 0.00 0.00 1.07 -0.65 63 0 52 0
28AUG26 46.00 C 0.00 0.00 0.00 0.89 -0.58 62 0 27 0
28AUG26 47.00 C 0.00 0.00 0.00 0.75 -0.51 63 0 174 0
28AUG26 48.00 C 0.83 0.83 0.83 0.62 -0.45 62 2 178 0
28AUG26 49.00 C 0.00 0.00 0.00 0.52 -0.39 63 0 58 0
28AUG26 50.00 C 0.53 0.53 0.53 0.43 -0.34 63 56 435 +56
28AUG26 52.50 C 0.44 0.44 0.44 0.26 -0.24 62 30 189 +16
28AUG26 55.00 C 0.30 0.30 0.30 0.16 -0.16 62 3 193 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.10 63 0 164 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.07 63 0 1,005 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.04 64 0 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.03 63 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 16.87 -2.30 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.90 -2.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.94 -2.13 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.02 -2.04 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.10 -2.28 54 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.15 -2.22 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.30 -2.07 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.43 -2.15 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.62 -1.98 56 0 0 0
29SEP26 30.00 C 9.60 9.60 8.75 8.81 -2.19 56 31 58 +31
29SEP26 31.00 C 0.00 0.00 0.00 8.08 -1.87 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.36 -1.73 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.68 -1.77 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.19 -1.73 60 0 0 0
29SEP26 35.00 C 6.30 6.30 6.30 5.51 -1.53 58 2 65 0
29SEP26 36.00 C 5.76 5.76 4.92 5.02 -1.58 59 16 14 +13
29SEP26 37.00 C 5.36 5.36 4.30 4.57 -1.44 60 106 106 +105
29SEP26 38.00 C 4.87 4.87 3.84 4.08 -1.36 59 137 148 +131
29SEP26 39.00 C 4.42 4.42 3.47 3.86 -1.08 62 88 237 +87
29SEP26 40.00 C 3.78 3.78 3.29 3.35 -0.89 61 57 183 -20
29SEP26 41.00 C 3.60 3.60 3.60 3.09 -0.93 62 30 120 +30
29SEP26 42.00 C 2.87 3.05 2.72 2.75 -0.86 62 37 271 +30
29SEP26 43.00 C 3.44 3.44 2.44 2.46 -0.78 62 45 183 +45
29SEP26 44.00 C 3.14 3.14 2.20 2.19 -0.71 62 259 417 +161
29SEP26 45.00 C 2.86 2.86 2.00 1.94 -0.65 62 45 150 +45
29SEP26 46.00 C 1.78 1.78 1.78 1.72 -0.59 62 3 80 0
29SEP26 47.00 C 2.34 2.34 2.34 1.52 -0.54 62 15 112 +15
29SEP26 48.00 C 1.69 1.69 1.69 1.34 -0.49 62 8 428 -8
29SEP26 49.00 C 0.00 0.00 0.00 1.18 -0.45 61 0 395 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 -0.40 61 0 283 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 -0.30 61 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 -0.23 61 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.17 61 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.13 61 0 1,585 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.09 61 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.07 61 0 618 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.05 61 0 1,630 0
29SEP26 70.00 C 0.22 0.22 0.22 0.07 -0.04 61 3 407 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.03 61 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 734 0
29SEP26 80.00 C 0.14 0.14 0.14 0.02 -0.01 62 30 958 +15
29SEP26 82.50 C 0.12 0.12 0.12 0.01 -0.01 60 15 45 +5
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 416 0
29OCT26 31.00 C 0.00 0.00 0.00 8.61 -2.02 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.97 -1.83 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.36 -1.69 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.80 -1.86 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.26 -1.59 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.76 -1.43 59 0 0 0
29OCT26 37.00 C 5.39 5.39 5.18 5.29 -1.48 59 45 45 +45
29OCT26 38.00 C 4.99 4.99 4.83 4.89 -1.33 60 30 30 +30
29OCT26 39.00 C 0.00 0.00 0.00 4.51 -1.24 60 0 45 0
29OCT26 40.00 C 4.99 4.99 4.12 4.19 -1.16 61 150 268 +105
29OCT26 41.00 C 0.00 0.00 0.00 3.88 -1.04 62 0 90 0
29OCT26 42.00 C 4.62 4.62 4.62 3.58 -1.01 62 3 141 +3
29OCT26 43.00 C 3.20 3.20 3.20 3.23 -0.98 62 15 150 +15
29OCT26 44.00 C 0.00 0.00 0.00 2.99 -0.87 62 0 340 0
29OCT26 45.00 C 0.00 0.00 0.00 2.72 -0.79 62 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 2.48 -0.76 62 0 329 0
29OCT26 47.00 C 3.20 3.20 3.20 2.24 -0.72 62 10 70 +10
29OCT26 48.00 C 0.00 0.00 0.00 2.04 -0.67 62 0 77 0
29OCT26 49.00 C 1.89 1.89 1.89 1.85 -0.62 62 26 109 0
29OCT26 50.00 C 1.75 1.75 1.75 1.68 -0.51 62 26 107 +23
29OCT26 52.50 C 1.46 1.46 1.43 1.31 -0.43 62 52 83 +52
29OCT26 55.00 C 1.20 1.20 1.20 1.02 -0.35 62 17 32 +9
29OCT26 57.50 C 1.00 1.00 1.00 0.79 -0.29 62 17 26 +17
29OCT26 60.00 C 0.00 0.00 0.00 0.61 -0.24 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.48 -0.19 62 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.37 -0.15 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.28 -0.13 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 -0.11 62 0 651 0
29OCT26 72.50 C 0.00 0.00 0.00 0.17 -0.09 62 0 388 0
30DEC26 31.00 C 0.00 0.00 0.00 9.62 -1.71 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.07 -1.63 58 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 8.49 -1.62 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.97 -1.62 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.49 -1.71 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.03 -1.47 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.64 -1.56 60 0 0 0
30DEC26 38.00 C 6.83 6.83 6.83 6.20 -1.49 59 3 5 +3
30DEC26 39.00 C 0.00 0.00 0.00 5.87 -1.30 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.52 -1.26 61 0 15 0
30DEC26 41.00 C 5.70 5.70 5.70 5.21 -1.20 61 15 107 +15
30DEC26 42.00 C 5.35 5.35 5.35 4.91 -1.16 62 15 122 0
30DEC26 43.00 C 0.00 0.00 0.00 4.64 -1.08 62 0 15 0
30DEC26 44.00 C 4.17 4.17 4.17 4.33 -1.03 62 15 381 +15
30DEC26 45.00 C 3.94 3.94 3.94 4.04 -0.99 62 15 45 +15
30DEC26 46.00 C 3.72 3.72 3.72 3.77 -0.94 62 15 105 0
30DEC26 47.00 C 3.52 3.52 3.52 3.52 -0.90 62 10 595 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 -0.86 62 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 3.06 -0.82 62 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 -0.78 62 0 364 0
30DEC26 52.50 C 0.00 0.00 0.00 2.39 -0.69 62 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 2.00 -0.61 61 0 1,565 0
30DEC26 57.50 C 0.00 0.00 0.00 1.67 -0.54 61 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.40 -0.47 61 0 2,028 0
30DEC26 62.50 C 1.68 1.68 1.68 1.17 -0.41 61 1 937 +1
30DEC26 65.00 C 1.60 1.60 1.60 0.98 -0.36 61 5 586 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.31 61 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.27 61 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 -0.23 61 0 299 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 -0.21 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 -0.17 61 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.34 -0.15 61 0 125 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 -0.13 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 -0.11 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.10 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.09 61 0 333 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.07 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.07 61 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.05 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.05 61 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 -0.04 62 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.03 62 0 85 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 272 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.03 61 0 416 0
30MAR27 31.00 C 0.00 0.00 0.00 10.85 -1.62 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.32 -1.57 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.81 -1.61 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.33 -1.66 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.88 -1.61 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.45 -1.49 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.05 -1.51 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.68 -1.46 59 0 0 0
30MAR27 39.00 C 7.88 7.88 7.88 7.33 -1.44 59 6 68 +6
30MAR27 40.00 C 0.00 0.00 0.00 7.05 -1.35 60 0 123 0
30MAR27 41.00 C 0.00 0.00 0.00 6.74 -1.30 60 0 60 0
30MAR27 42.00 C 0.00 0.00 0.00 6.49 -1.22 61 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 6.20 -1.17 61 0 1 0
30MAR27 44.00 C 5.67 5.67 5.67 5.92 -1.15 62 15 30 +15
30MAR27 45.00 C 0.00 0.00 0.00 5.60 -1.14 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.34 -1.08 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 5.07 -0.89 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 -1.01 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 -0.97 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.33 -0.95 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 3.81 -0.87 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.35 -0.79 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.94 -0.73 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.59 -0.66 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 -0.60 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.01 -0.55 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.77 -0.50 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 -0.46 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.38 -0.41 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.22 -0.38 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.08 -0.34 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.95 -0.32 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 0.84 -0.29 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.75 -0.26 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.24 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.59 -0.21 61 0 40 0
30MAR27 92.50 C 1.26 1.26 1.26 0.53 -0.19 61 4 6 -4
30MAR27 95.00 C 0.00 0.00 0.00 0.47 -0.17 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.42 -0.16 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.37 -0.15 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 -0.13 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 -0.12 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.12 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.24 -0.10 61 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 -0.09 60 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 11.95 -1.65 60 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 11.47 -1.61 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.00 -1.56 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.50 -1.57 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.15 -1.42 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.75 -1.38 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.37 -1.41 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.02 -1.35 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.68 -1.32 61 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 8.36 -1.12 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.10 -1.24 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.74 -1.24 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.44 -1.23 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 7.14 -1.17 62 0 0 0
29JUN27 45.00 C 7.40 7.40 7.40 6.85 -1.14 62 1 21 +1
29JUN27 46.00 C 0.00 0.00 0.00 6.55 -1.15 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.26 -1.14 62 0 16 0
29JUN27 48.00 C 6.63 6.63 6.63 6.01 -1.10 62 38 38 +38
29JUN27 49.00 C 0.00 0.00 0.00 5.78 -1.03 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.55 -0.98 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 4.98 -0.98 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.50 -0.89 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.07 -0.82 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.64 -0.81 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.33 -0.70 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.01 -0.66 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.70 -0.65 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.47 -0.57 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.25 -0.51 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.03 -0.51 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.84 -0.48 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.69 -0.41 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.54 -0.39 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.39 -0.39 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 -0.36 61 0 62 0
TOTAL CALL 2,986 63,742 +2,008
30JUL26 31.00 P 0.00 0.00 0.00 0.09 +0.06 65 0 47 0
30JUL26 32.00 P 0.25 0.25 0.25 0.15 +0.09 63 15 367 +15
30JUL26 33.00 P 0.30 0.40 0.30 0.27 +0.16 63 85 85 +85
30JUL26 34.00 P 0.47 0.48 0.47 0.45 +0.25 64 17 197 -13
30JUL26 35.00 P 0.00 0.00 0.00 0.69 +0.36 64 0 403 0
30JUL26 36.00 P 0.94 1.19 0.94 1.01 +0.49 64 32 692 +31
30JUL26 37.00 P 1.38 1.75 1.38 1.37 +0.62 62 77 90 +5
30JUL26 38.00 P 1.20 2.04 1.20 1.89 +0.84 63 189 420 +164
30JUL26 39.00 P 1.82 1.82 1.82 2.54 +1.03 66 2 318 -2
30JUL26 40.00 P 3.27 3.30 3.27 3.22 +1.29 67 20 415 +10
30JUL26 41.00 P 0.00 0.00 0.00 3.86 +1.35 63 0 225 0
30JUL26 42.00 P 4.60 4.60 4.03 4.65 +1.35 63 14 603 +13
30JUL26 43.00 P 0.00 0.00 0.00 5.44 +1.51 59 0 92 0
30JUL26 44.00 P 0.00 0.00 0.00 6.46 +1.75 68 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 7.33 +1.79 65 0 114 0
30JUL26 46.00 P 0.00 0.00 0.00 8.46 +2.04 81 0 182 0
30JUL26 47.00 P 9.62 9.62 9.62 9.40 +2.09 83 2 136 0
30JUL26 48.00 P 0.00 0.00 0.00 10.38 +2.11 87 0 349 0
30JUL26 49.00 P 0.00 0.00 0.00 11.19 +1.97 64 0 723 0
30JUL26 50.00 P 0.00 0.00 0.00 12.42 +2.12 102 0 450 0
30JUL26 52.50 P 0.00 0.00 0.00 14.84 +2.18 106 0 398 0
30JUL26 55.00 P 0.00 0.00 0.00 17.40 +2.24 125 0 150 -427
30JUL26 57.50 P 0.00 0.00 0.00 19.98 +2.23 144 0 458 0
30JUL26 60.00 P 22.00 22.00 22.00 22.37 +2.18 142 2 136 0
30JUL26 62.50 P 0.00 0.00 0.00 24.87 +2.21 152 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 27.43 +2.27 169 0 939 0
30JUL26 67.50 P 0.00 0.00 0.00 29.74 +2.08 147 0 231 0
30JUL26 70.00 P 0.00 0.00 0.00 32.37 +2.13 179 0 45 -1
30JUL26 72.50 P 0.00 0.00 0.00 34.87 +2.09 187 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 37.37 +2.21 194 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 39.87 +2.21 201 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 42.37 +2.21 208 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 44.87 +2.15 215 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 47.37 +2.15 222 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 49.83 +2.17 222 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 52.37 +2.21 234 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 54.87 +2.21 240 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 57.40 +2.24 251 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 59.87 +2.19 252 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 62.33 +2.17 249 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 64.89 +2.23 266 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 67.36 +2.20 266 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 69.83 +2.15 264 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 72.33 +2.17 269 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 74.86 +2.20 279 0 0 0
28AUG26 31.00 P 0.60 0.81 0.60 0.66 +0.23 62 14 14 +14
28AUG26 32.00 P 0.85 0.85 0.85 0.90 +0.32 63 3 23 +3
28AUG26 33.00 P 0.00 0.00 0.00 1.16 +0.38 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.48 +0.47 62 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 1.84 +0.56 62 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 2.27 +0.66 63 0 39 0
28AUG26 37.00 P 0.00 0.00 0.00 2.76 +0.79 63 0 50 0
28AUG26 38.00 P 3.00 3.00 3.00 3.30 +0.92 63 2 126 +2
28AUG26 39.00 P 3.10 4.05 3.10 3.84 +0.99 63 47 173 +47
28AUG26 40.00 P 4.50 4.69 4.23 4.38 +0.99 61 49 100 +35
28AUG26 41.00 P 0.00 0.00 0.00 5.22 +1.26 65 0 107 0
28AUG26 42.00 P 0.00 0.00 0.00 5.95 +1.29 66 0 109 0
28AUG26 43.00 P 0.00 0.00 0.00 6.69 +1.46 66 0 466 0
28AUG26 44.00 P 0.00 0.00 0.00 7.51 +1.36 67 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 8.33 +1.50 68 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 9.20 +1.59 69 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 10.08 +1.89 70 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 10.98 +1.98 72 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 11.88 +1.94 72 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 12.80 +2.17 73 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 15.13 +1.94 76 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 17.53 +2.02 79 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 19.98 +2.20 83 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 22.46 +2.04 89 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 24.87 +2.16 89 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 27.43 +2.27 99 0 58 0
28AUG26 67.50 P 0.00 0.00 0.00 29.87 +2.21 100 0 70 -9
28AUG26 70.00 P 0.00 0.00 0.00 32.40 +2.16 106 0 15 -42
28AUG26 72.50 P 0.00 0.00 0.00 34.87 +2.09 109 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.37 +2.19 114 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 39.87 +2.12 118 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.37 +2.19 123 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.87 +2.15 126 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 47.37 +2.15 130 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 49.87 +2.15 134 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.37 +2.15 137 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.87 +2.15 141 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.40 +2.15 147 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.87 +2.19 147 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 62.38 +2.13 151 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 64.89 +2.18 155 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 67.36 +2.15 156 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 69.86 +2.14 159 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 72.36 +2.14 162 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 74.86 +2.14 164 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.05 61 0 21 0
29SEP26 24.00 P 0.12 0.23 0.12 0.17 +0.07 62 21 27 +21
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.10 61 0 62 0
29SEP26 26.00 P 0.35 0.35 0.35 0.34 +0.13 61 5 80 +5
29SEP26 27.00 P 0.40 0.40 0.40 0.46 +0.17 61 15 96 +15
29SEP26 28.00 P 0.00 0.00 0.00 0.61 +0.21 61 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.81 +0.28 62 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.00 +0.30 61 0 615 0
29SEP26 31.00 P 1.34 1.34 1.34 1.25 +0.35 61 15 441 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 +0.41 61 0 464 0
29SEP26 33.00 P 0.00 0.00 0.00 1.87 +0.49 61 0 640 0
29SEP26 34.00 P 0.00 0.00 0.00 2.25 +0.56 61 0 15 0
29SEP26 35.00 P 2.90 2.90 2.90 2.70 +0.66 61 3 82 -3
29SEP26 36.00 P 0.00 0.00 0.00 3.17 +0.77 62 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 3.69 +0.84 62 0 242 0
29SEP26 38.00 P 4.18 4.42 4.06 4.16 +0.84 61 61 218 +39
29SEP26 39.00 P 4.86 4.86 4.86 4.84 +1.00 63 15 505 0
29SEP26 40.00 P 5.50 5.50 5.50 5.47 +1.10 63 15 178 0
29SEP26 41.00 P 6.03 6.30 6.03 6.15 +1.17 63 67 218 +24
29SEP26 42.00 P 0.00 0.00 0.00 6.84 +1.25 64 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 +1.30 64 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 8.33 +1.38 65 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 9.10 +1.43 65 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.72 +1.30 62 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 10.74 +1.56 66 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.60 +1.65 67 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.48 +1.66 68 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.36 +1.70 69 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 15.65 +1.98 72 0 274 0
29SEP26 55.00 P 18.11 18.11 18.11 17.98 +1.87 74 5 996 0
29SEP26 57.50 P 0.00 0.00 0.00 20.34 +1.96 76 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 22.50 +1.82 71 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 24.95 +1.91 73 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 27.51 +2.09 80 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 29.95 +2.18 82 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 32.41 +2.17 84 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 34.89 +2.05 87 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 37.37 +2.19 89 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 39.87 +2.12 93 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 42.37 +2.13 96 0 45 -6
29SEP26 82.50 P 0.00 0.00 0.00 44.87 +2.15 99 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.37 +2.15 102 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 49.87 +2.15 105 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 52.37 +2.15 108 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 54.87 +2.15 111 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.40 +2.15 115 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.87 +2.15 116 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.38 +2.13 119 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 64.89 +2.16 123 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.36 +2.15 123 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 69.86 +2.14 125 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 72.36 +2.14 127 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 74.86 +2.14 129 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.73 +0.37 60 0 0 0
29OCT26 32.00 P 1.85 1.85 1.85 2.08 +0.45 60 15 30 +15
29OCT26 33.00 P 2.27 2.50 2.27 2.43 +0.50 60 20 29 +20
29OCT26 34.00 P 0.00 0.00 0.00 2.84 +0.56 60 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 3.31 +0.68 60 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.81 +0.76 61 0 52 0
29OCT26 37.00 P 4.48 4.48 4.48 4.35 +0.87 61 15 31 +15
29OCT26 38.00 P 4.99 5.15 4.99 4.93 +0.94 62 30 60 +30
29OCT26 39.00 P 5.71 5.71 5.71 5.54 +1.02 62 15 46 +15
29OCT26 40.00 P 5.44 5.60 5.44 6.21 +1.12 63 90 115 +90
29OCT26 41.00 P 6.36 6.36 6.36 6.90 +1.20 64 15 61 +15
29OCT26 42.00 P 0.00 0.00 0.00 7.60 +1.22 64 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.29 +1.21 64 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 9.04 +1.31 65 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 9.80 +1.29 65 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.56 +1.39 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.38 +1.41 66 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 12.21 +1.68 66 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 13.03 +1.48 67 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.90 +1.55 67 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 16.10 +1.66 69 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.40 +1.79 71 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 20.70 +2.02 73 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 23.02 +1.92 74 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 25.33 +1.95 74 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.76 +2.05 76 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 30.15 +2.01 77 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.57 +2.12 79 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.00 +1.99 80 0 10 0
30DEC26 31.00 P 2.48 2.58 2.48 2.63 +0.42 60 12 12 +12
30DEC26 32.00 P 3.06 3.06 3.06 2.99 +0.42 60 5 5 +5
30DEC26 33.00 P 3.36 3.36 3.36 3.42 +0.49 60 1 36 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 +0.54 59 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 4.35 +0.61 60 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.88 +0.71 60 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 5.45 +0.81 60 0 12 0
30DEC26 38.00 P 5.60 5.98 5.60 6.05 +0.90 61 20 343 +3
30DEC26 39.00 P 6.58 6.58 6.58 6.67 +0.97 61 15 289 0
30DEC26 40.00 P 6.88 6.88 6.84 7.11 +0.80 59 30 400 +30
30DEC26 41.00 P 7.91 7.91 7.91 7.76 +0.82 60 15 86 +15
30DEC26 42.00 P 8.09 8.09 8.09 8.77 +1.14 63 15 81 0
30DEC26 43.00 P 0.00 0.00 0.00 9.46 +1.14 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 10.18 +1.06 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 +1.29 64 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 11.68 +1.21 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 +1.32 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 13.23 +1.37 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 14.03 +1.33 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.86 +1.36 65 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 16.95 +1.44 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.16 +1.54 68 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 21.40 +1.65 69 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 23.71 +1.94 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.00 +1.82 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.32 +1.88 72 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.66 +1.91 73 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.01 +2.06 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.40 +1.93 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.78 +2.16 75 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.18 +1.88 76 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.61 +2.01 77 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 45.04 +1.94 77 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 47.49 +1.94 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.95 +1.98 79 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 52.42 +2.00 80 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 54.92 +2.05 83 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 57.40 +2.07 84 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.88 +2.08 85 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.38 +2.13 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.89 +2.16 89 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.36 +2.14 89 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.86 +2.14 91 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 72.36 +2.14 93 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 74.86 +2.12 94 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.64 +0.38 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.09 +0.46 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.53 +0.49 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.00 +0.51 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.54 +0.60 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.11 +0.71 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.69 +0.77 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.30 +0.86 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.93 +0.93 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.56 +0.96 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.24 +1.01 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.95 +1.07 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.68 +1.17 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.42 +1.21 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 12.16 +1.25 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 12.92 +1.19 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 13.70 +1.32 64 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.45 +1.32 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.26 +1.37 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.04 +1.38 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 18.08 +1.44 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 20.18 +1.49 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.33 +1.41 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.57 +1.51 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 26.81 +1.51 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.06 +1.63 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.35 +1.68 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.65 +1.71 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 35.98 +1.67 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.36 +1.75 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 40.67 +1.74 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.98 +1.70 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.37 +1.83 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.77 +1.97 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.08 +1.74 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.67 +1.83 74 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 55.11 +1.89 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 57.54 +1.90 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.01 +1.94 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.47 +1.96 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 64.94 +1.98 77 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 67.36 +1.96 77 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 69.90 +2.03 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 72.48 +2.16 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 74.98 +2.18 84 0 5 0
29JUN27 31.00 P 4.30 4.30 4.30 4.75 +0.47 60 2 2 +2
29JUN27 32.00 P 0.00 0.00 0.00 5.20 +0.46 59 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.66 +0.47 59 0 0 0
29JUN27 34.00 P 5.85 5.85 5.85 6.19 +0.54 59 1 1 +1
29JUN27 35.00 P 6.39 6.68 6.39 6.72 +0.59 59 4 4 +1
29JUN27 36.00 P 7.02 7.02 7.02 7.25 +0.59 59 1 3 +1
29JUN27 37.00 P 7.65 7.65 7.65 7.80 +0.61 59 1 16 0
29JUN27 38.00 P 8.28 8.28 8.28 8.42 +0.70 59 1 3 +1
29JUN27 39.00 P 0.00 0.00 0.00 9.06 +0.81 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.76 +0.91 60 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 10.44 +0.95 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.14 +0.99 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.88 +1.05 61 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 12.61 +1.09 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.35 +1.23 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.10 +1.27 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.87 +1.31 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.63 +1.32 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.42 +1.31 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.21 +1.31 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.23 +1.28 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.30 +1.31 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.44 +1.40 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.39 +1.19 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.56 +1.28 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.84 +1.38 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.98 +1.35 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.32 +1.46 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.60 +1.51 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.90 +1.56 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.21 +1.56 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.54 +1.54 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.88 +1.62 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.24 +1.65 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.71 +1.77 71 0 0 0
TOTAL PUT 1,115 39,911 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.720
30JUL26 18.50 C 0.00 0.00 0.00 13.24 -0.74 85 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.74 -0.74 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.24 -0.74 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.74 -0.74 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.74 -0.74 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.74 -0.75 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.74 -0.75 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.75 -0.74 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.75 -0.74 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.75 -0.74 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.75 -0.74 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.76 -0.74 31 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.80 -0.71 31 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 1.92 -0.65 31 0 892 0
30JUL26 31.00 C 1.30 1.30 1.06 1.15 -0.57 30 35 1,279 -5
30JUL26 32.00 C 1.05 1.09 0.47 0.62 -0.41 30 117 1,549 -7
30JUL26 33.00 C 0.60 0.60 0.20 0.29 -0.24 31 113 903 +74
30JUL26 34.00 C 0.28 0.28 0.09 0.12 -0.14 31 36 635 -25
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 929 0
30JUL26 36.00 C 0.04 0.04 0.04 0.02 -0.02 33 15 268 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.28 -0.74 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.78 -0.75 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.29 -0.74 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.79 -0.74 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.79 -0.74 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.80 -0.74 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.80 -0.74 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.75 -0.80 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.76 -0.88 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.76 -0.91 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.89 -0.81 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.99 -0.67 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.15 -0.62 31 0 315 0
28AUG26 30.00 C 2.90 2.90 2.90 2.39 -0.57 30 2 542 -2
28AUG26 31.00 C 1.70 1.70 1.70 1.74 -0.50 30 5 523 0
28AUG26 32.00 C 1.55 1.55 1.37 1.22 -0.36 30 45 492 0
28AUG26 33.00 C 1.16 1.16 1.16 0.83 -0.31 30 25 301 0
28AUG26 34.00 C 0.86 0.86 0.46 0.55 -0.24 30 35 570 +30
28AUG26 35.00 C 0.52 0.52 0.52 0.36 -0.16 31 2 472 +2
28AUG26 36.00 C 0.36 0.36 0.20 0.22 -0.10 31 43 325 -23
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 155 0
28AUG26 38.00 C 0.20 0.20 0.20 0.08 -0.03 31 200 492 +200
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 275 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 33 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.32 -0.74 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.83 -0.74 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.33 -0.74 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.83 -0.74 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.84 -0.74 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.84 -0.75 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.80 -0.92 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.78 -0.92 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.82 -0.91 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.87 -0.90 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.03 -0.80 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.17 -0.68 29 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.39 -0.63 29 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 -0.53 30 0 1,089 0
29SEP26 31.00 C 0.00 0.00 0.00 2.09 -0.56 30 0 954 0
29SEP26 32.00 C 2.14 2.14 1.44 1.51 -0.55 28 14 726 +10
29SEP26 33.00 C 1.57 1.57 1.06 1.12 -0.40 29 36 464 +6
29SEP26 34.00 C 0.96 0.96 0.77 0.81 -0.31 29 121 372 +101
29SEP26 35.00 C 0.72 0.72 0.72 0.60 -0.26 30 50 1,715 +50
29SEP26 36.00 C 0.70 0.70 0.58 0.41 -0.20 30 16 216 +16
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.16 29 0 1,419 0
29SEP26 38.00 C 0.41 0.41 0.41 0.18 -0.11 30 15 198 0
29SEP26 39.00 C 0.18 0.18 0.18 0.12 -0.08 30 15 190 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 277 0
29SEP26 41.00 C 0.10 0.10 0.10 0.05 -0.04 30 20 352 0
29SEP26 42.00 C 0.10 0.10 0.10 0.03 -0.03 30 84 589 +61
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.32 -0.74 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.83 -0.74 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.33 -0.74 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.83 -0.74 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.84 -0.74 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.85 -0.74 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.80 -0.92 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.82 -0.89 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.85 -0.90 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.92 -0.89 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.09 -0.80 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.26 -0.67 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.50 -0.63 29 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.88 -0.53 30 0 190 0
29OCT26 31.00 C 2.26 2.26 2.26 2.30 -0.46 30 3 311 +3
29OCT26 32.00 C 2.25 2.25 1.65 1.70 -0.54 29 46 143 +5
29OCT26 33.00 C 0.00 0.00 0.00 1.38 -0.33 30 0 181 0
29OCT26 34.00 C 0.00 0.00 0.00 1.05 -0.30 30 0 187 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 -0.29 30 0 54 0
29OCT26 36.00 C 0.00 0.00 0.00 0.58 -0.24 30 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.42 -0.19 30 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.30 -0.16 29 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.21 -0.12 29 0 50 0
29OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 145 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 360 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 16 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.32 -0.74 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.83 -0.74 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.33 -0.74 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.83 -0.74 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.84 -0.74 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.86 -0.73 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.88 -0.87 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.82 -0.90 0 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.91 -0.86 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.08 -0.81 28 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.34 -0.74 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 -0.61 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.93 -0.57 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.33 -0.53 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.77 -0.49 30 0 97 0
30DEC26 32.00 C 0.00 0.00 0.00 2.32 -0.44 30 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 -0.35 30 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 -0.30 30 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 -0.26 31 0 87 0
30DEC26 36.00 C 1.12 1.12 1.12 1.10 -0.21 31 3 313 -3
30DEC26 37.00 C 0.00 0.00 0.00 0.89 -0.21 31 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.21 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.17 31 0 42 0
30DEC26 40.00 C 0.72 0.72 0.72 0.45 -0.16 31 2 48 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.12 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.10 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.09 31 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 83 0
30DEC26 52.50 C 0.13 0.13 0.13 0.02 -0.01 31 15 110 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.32 -0.75 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.83 -0.74 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.33 -0.74 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.84 -0.74 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.86 -0.74 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.91 -0.73 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.99 -0.76 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.11 -0.70 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 -0.68 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.53 -0.64 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.82 -0.60 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 -0.60 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.56 -0.55 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.02 -0.50 31 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 3.50 -0.50 31 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 3.08 -0.41 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.68 -0.38 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.34 -0.33 31 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.02 -0.32 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.76 -0.28 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 -0.25 31 0 35 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 -0.26 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.23 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 -0.21 31 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.78 -0.21 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.16 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.12 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.12 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 -0.09 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 35 0
30MAR27 50.00 C 0.33 0.33 0.33 0.17 -0.05 31 27 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.34 -0.74 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.85 -0.74 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.37 -0.73 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.90 -0.72 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.98 -0.71 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.11 -0.69 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.29 -0.66 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.50 -0.65 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.78 -0.60 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.08 -0.58 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.24 -0.76 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.68 -0.67 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.10 -0.67 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.61 -0.60 31 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.13 -0.44 31 100 168 +100
29JUN27 32.00 C 3.70 3.70 3.70 3.72 -0.52 31 101 184 +90
29JUN27 33.00 C 0.00 0.00 0.00 3.32 -0.38 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.98 -0.33 31 0 15 0
29JUN27 35.00 C 2.73 2.73 2.73 2.64 -0.33 31 30 32 +30
29JUN27 36.00 C 0.00 0.00 0.00 2.36 -0.28 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.10 -0.27 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.86 -0.24 31 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 -0.23 31 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 -0.17 32 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.33 -0.18 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.17 -0.18 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.03 -0.16 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.91 -0.14 32 0 50 0
29JUN27 45.00 C 0.00 0.00 0.00 0.80 -0.13 32 0 149 0
TOTAL CALL 1,371 31,370 +745
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 89 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 476 0
30JUL26 27.00 P 0.02 0.02 0.02 0.01 0.00 38 7 947 0
30JUL26 28.00 P 0.04 0.04 0.04 0.02 +0.01 34 3 675 +3
30JUL26 29.00 P 0.09 0.09 0.09 0.06 +0.04 32 30 993 0
30JUL26 30.00 P 0.08 0.21 0.08 0.17 +0.09 31 17 2,143 -11
30JUL26 31.00 P 0.17 0.50 0.17 0.42 +0.19 31 10 1,408 -8
30JUL26 32.00 P 0.39 0.92 0.39 0.90 +0.36 32 93 642 +25
30JUL26 33.00 P 0.94 1.34 0.91 1.55 +0.50 31 37 467 +19
30JUL26 34.00 P 0.00 0.00 0.00 2.38 +0.62 31 0 698 0
30JUL26 35.00 P 0.00 0.00 0.00 3.30 +0.69 31 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.28 +0.73 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.28 +0.74 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.28 +0.74 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.28 +0.74 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.28 +0.74 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.28 +0.74 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.28 +0.74 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.28 +0.74 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.28 +0.74 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.28 +0.74 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.28 +0.74 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.28 +0.74 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.28 +0.74 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 406 0
28AUG26 28.00 P 0.16 0.23 0.16 0.18 +0.08 31 6 270 +2
28AUG26 29.00 P 0.26 0.34 0.26 0.35 +0.13 31 31 863 +22
28AUG26 30.00 P 0.41 0.63 0.38 0.59 +0.19 31 20 1,261 -5
28AUG26 31.00 P 0.60 0.62 0.60 0.96 +0.27 31 6 296 -3
28AUG26 32.00 P 1.07 1.55 1.07 1.48 +0.39 32 73 489 +60
28AUG26 33.00 P 1.54 1.54 1.54 2.02 +0.43 30 1 297 +1
28AUG26 34.00 P 0.00 0.00 0.00 2.74 +0.54 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.55 +0.63 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.41 +0.65 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.46 +0.81 38 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.42 +0.84 40 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.28 +0.72 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.28 +0.74 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.28 +0.74 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.28 +0.74 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.28 +0.74 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.28 +0.74 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.28 +0.74 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.28 +0.74 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 221 0
29SEP26 24.00 P 0.13 0.13 0.13 0.04 +0.01 30 2 202 -2
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 354 0
29SEP26 26.00 P 0.22 0.22 0.22 0.16 +0.04 30 2 320 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.06 30 0 136 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 +0.10 30 0 231 0
29SEP26 29.00 P 0.86 0.93 0.86 0.77 +0.15 30 16 711 -15
29SEP26 30.00 P 1.31 1.31 1.31 1.15 +0.22 30 3 1,002 0
29SEP26 31.00 P 1.43 1.79 1.43 1.62 +0.29 30 136 986 +24
29SEP26 32.00 P 1.95 1.99 1.95 2.18 +0.38 30 30 665 0
29SEP26 33.00 P 2.33 2.52 2.33 2.83 +0.44 30 30 1,900 +30
29SEP26 34.00 P 0.00 0.00 0.00 3.50 +0.39 29 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 +0.53 29 0 1,039 0
29SEP26 36.00 P 0.00 0.00 0.00 5.13 +0.57 29 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.20 +0.80 35 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.15 +0.67 37 0 80 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.76 39 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 +0.87 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.11 +0.93 46 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 11.05 +0.91 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.06 +0.94 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.02 +0.92 51 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.00 +0.92 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.99 +0.92 55 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.75 +0.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.75 +0.72 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.74 +0.73 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.73 +0.74 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.22 +0.74 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.71 +0.75 43 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.19 +0.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.68 +0.75 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.16 +0.74 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.65 +0.75 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.46 +0.08 30 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.70 +0.11 30 0 45 0
29OCT26 29.00 P 0.87 1.14 0.87 1.02 +0.15 30 24 85 +17
29OCT26 30.00 P 1.58 1.58 1.58 1.42 +0.22 30 1 173 +1
29OCT26 31.00 P 2.05 2.07 2.05 1.90 +0.25 30 16 1,195 +16
29OCT26 32.00 P 2.10 2.10 2.10 2.47 +0.32 30 15 105 +15
29OCT26 33.00 P 2.60 2.62 2.60 3.11 +0.40 30 30 71 +15
29OCT26 34.00 P 3.27 3.27 3.27 3.73 +0.37 29 15 15 +15
29OCT26 35.00 P 0.00 0.00 0.00 4.49 +0.48 29 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.31 +0.53 29 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.35 +0.76 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.27 +0.72 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.21 +0.76 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.17 +0.80 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.13 +0.82 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.07 +0.80 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.07 +0.91 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.09 +0.93 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.07 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 +0.09 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 +0.12 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.17 31 0 98 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 +0.19 31 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.21 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.43 +0.25 31 0 184 0
30DEC26 32.00 P 0.00 0.00 0.00 2.97 +0.29 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 +0.32 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.23 +0.39 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 4.94 +0.44 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.88 +0.67 33 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 +0.67 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.56 +0.72 34 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 8.46 +0.76 35 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.34 +0.81 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 +0.85 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.22 +0.86 37 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.20 +0.91 39 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 13.09 +0.90 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 +0.87 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.99 +0.90 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.14 +1.07 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.77 +0.72 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.76 +0.73 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.75 +0.74 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.22 +0.73 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.71 +0.74 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.19 +0.74 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.68 +0.75 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.16 +0.74 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.65 +0.74 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 +0.06 31 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.07 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.08 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 +0.12 31 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 +0.14 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.15 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 +0.16 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 2.45 +0.18 31 0 193 0
30MAR27 31.00 P 2.80 2.80 2.80 2.96 +0.24 31 15 1,380 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.51 +0.28 31 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.11 +0.32 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 +0.47 32 0 37 0
30MAR27 35.00 P 0.00 0.00 0.00 5.58 +0.57 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.30 +0.61 32 0 112 0
30MAR27 37.00 P 0.00 0.00 0.00 7.10 +0.66 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.94 +0.70 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.54 +0.48 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.39 +0.58 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.27 +0.60 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.22 +0.67 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.76 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.09 +0.74 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.72 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.99 +0.78 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.14 +0.98 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.83 +0.71 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.80 +0.72 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.78 +0.72 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.24 +0.73 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.72 +0.75 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.20 +0.75 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.68 +0.75 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.50 +0.09 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.68 +0.12 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.88 +0.11 32 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.15 +0.15 32 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.44 +0.17 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 +0.19 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.18 +0.24 32 0 16 0
29JUN27 29.00 P 2.70 2.70 2.70 2.60 +0.25 33 2 36 -2
29JUN27 30.00 P 3.18 3.18 3.18 3.09 +0.30 33 1 100 0
29JUN27 31.00 P 3.68 3.68 3.68 3.60 +0.31 33 102 191 +98
29JUN27 32.00 P 0.00 0.00 0.00 4.18 +0.36 33 100 161 +40
29JUN27 33.00 P 0.00 0.00 0.00 4.78 +0.37 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.44 +0.43 33 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.94 +0.26 32 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 6.65 +0.29 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 +0.48 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.14 +0.52 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.93 +0.54 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.74 +0.56 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.58 +0.59 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.44 +0.60 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.32 +0.62 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.22 +0.64 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.13 +0.65 32 0 0 0
TOTAL PUT 874 39,669 +374
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$ 8.660
30JUL26 6.25 C 0.00 0.00 0.00 2.44 -0.13 100 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.18 -0.14 80 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.94 -0.13 79 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.71 -0.11 80 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.42 -0.17 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.18 -0.18 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.94 -0.15 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.72 -0.14 41 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.53 -0.14 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.38 -0.11 44 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.24 -0.08 42 0 472 0
30JUL26 9.00 C 0.21 0.21 0.15 0.15 -0.06 42 338 1,085 +241
30JUL26 9.25 C 0.06 0.06 0.06 0.08 -0.05 41 15 1,447 0
30JUL26 9.50 C 0.13 0.13 0.04 0.05 -0.03 43 596 1,735 0
30JUL26 9.75 C 0.04 0.04 0.03 0.03 -0.02 45 504 882 +111
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.48 -0.12 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.23 -0.12 58 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.99 -0.16 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.76 -0.14 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.53 -0.13 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.32 -0.11 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.08 -0.15 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.90 -0.14 42 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.73 -0.13 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.60 -0.11 43 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.47 -0.07 42 0 147 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 135 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 -0.06 42 0 177 0
28AUG26 9.50 C 0.23 0.23 0.22 0.22 -0.04 43 115 115 -10
28AUG26 9.75 C 0.00 0.00 0.00 0.16 -0.04 42 0 30 0
28AUG26 10.00 C 0.13 0.13 0.13 0.12 -0.03 42 50 251 +50
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 936 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 -0.15 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.28 -0.13 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.17 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.12 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 -0.11 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.10 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 -0.10 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.03 -0.14 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.12 41 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.08 41 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.07 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.07 41 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.06 41 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.06 41 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.06 41 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.53 -0.17 45 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.31 -0.16 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.11 -0.14 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.89 -0.15 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.70 -0.14 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.52 -0.13 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 -0.12 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.16 -0.12 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.00 -0.13 41 0 75 0
29OCT26 8.50 C 0.89 0.89 0.89 0.87 -0.08 41 5 200 0
29OCT26 8.75 C 0.78 0.78 0.78 0.78 -0.05 42 6 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 -0.07 41 0 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 -0.07 41 0 75 0
29OCT26 9.50 C 0.00 0.00 0.00 0.48 -0.06 41 0 139 0
29OCT26 9.75 C 0.00 0.00 0.00 0.41 -0.05 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.25 -0.05 42 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 -0.14 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 -0.16 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 -0.14 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 -0.16 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.18 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 -0.18 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.48 -0.16 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.16 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.14 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 -0.06 41 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.06 41 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.05 41 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 -0.08 41 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.07 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 401 0
30DEC26 10.50 C 0.45 0.45 0.45 0.41 -0.06 41 13 68 +13
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.78 -0.12 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.54 -0.19 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 -0.19 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.17 -0.19 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.01 -0.18 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 -0.17 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.17 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.11 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.09 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.11 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.23 -0.05 41 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 -0.04 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.05 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.05 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 -0.06 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.06 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.05 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.04 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.89 -0.12 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 -0.11 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.54 -0.11 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.38 -0.10 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.10 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 -0.09 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.94 -0.09 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.81 -0.08 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.08 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.07 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 -0.07 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.11 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.05 -0.09 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.08 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 -0.01 41 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 -0.05 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.04 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.04 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 16 0
29JUN27 15.00 C 0.22 0.22 0.22 0.22 -0.01 42 3 50 -3
TOTAL CALL 1,645 37,483 +402
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 490 0
30JUL26 7.75 P 0.03 0.04 0.03 0.03 +0.01 44 180 680 +135
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 41 0 816 0
30JUL26 8.25 P 0.10 0.13 0.10 0.11 +0.02 42 138 430 -18
30JUL26 8.50 P 0.20 0.24 0.20 0.19 +0.03 41 29 718 +6
30JUL26 8.75 P 0.28 0.40 0.28 0.32 +0.05 42 311 668 +258
30JUL26 9.00 P 0.00 0.00 0.00 0.48 +0.07 42 0 517 0
30JUL26 9.25 P 0.00 0.00 0.00 0.67 +0.11 43 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.88 +0.12 42 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.11 +0.12 43 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.36 +0.16 50 0 756 0
30JUL26 10.50 P 0.00 0.00 0.00 1.85 +0.16 57 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.36 +0.17 75 0 75 -625
30JUL26 11.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 211 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.34 +0.13 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.84 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 +0.03 43 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 505 0
28AUG26 8.25 P 0.00 0.00 0.00 0.30 +0.04 42 0 423 0
28AUG26 8.50 P 0.00 0.00 0.00 0.40 +0.04 41 0 695 0
28AUG26 8.75 P 0.00 0.00 0.00 0.53 +0.05 42 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.68 +0.07 42 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.84 +0.06 42 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.03 +0.11 42 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.24 +0.13 44 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 +0.15 46 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.87 +0.12 40 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.36 +0.15 45 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.84 +0.12 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.34 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.84 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 41 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.02 41 0 286 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.04 41 0 75 0
29SEP26 8.50 P 0.41 0.48 0.41 0.55 +0.05 42 139 312 +75
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.04 40 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.06 42 0 165 0
29SEP26 9.25 P 1.05 1.05 1.05 0.97 +0.05 41 60 240 +5
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.08 41 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.11 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 +0.09 42 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 +0.08 43 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 +0.15 42 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.89 +0.17 46 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 +0.12 0 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 +0.14 0 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 5.34 +0.13 0 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.84 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.34 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.84 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.34 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.34 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.34 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.34 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.34 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.34 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.34 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.34 +0.15 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.35 +0.03 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.64 +0.03 40 0 56 0
29OCT26 8.75 P 0.00 0.00 0.00 0.77 +0.04 40 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.12 +0.10 43 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 +0.10 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.42 +0.09 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 +0.11 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.01 +0.10 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.45 +0.12 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.91 +0.15 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.37 +0.12 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.01 40 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.02 41 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 8.00 P 0.58 0.58 0.58 0.59 +0.03 41 8 23 +8
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.03 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.03 40 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.03 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.05 41 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.07 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.11 42 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.12 42 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.12 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.14 43 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 +0.16 44 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 +0.11 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 +0.11 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 +0.20 46 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.36 +0.11 40 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.14 43 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 +0.15 46 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.84 +0.12 0 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.34 +0.14 0 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.84 +0.12 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.84 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.34 +0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.84 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.02 40 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.02 40 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.02 40 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.02 40 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.02 40 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 +0.03 40 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.13 +0.02 40 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 +0.03 40 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 +0.08 42 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 +0.10 41 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 +0.12 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 +0.06 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 +0.08 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 +0.08 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 +0.08 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.58 +0.17 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.03 +0.19 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 +0.18 44 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.94 +0.16 44 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.36 +0.15 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.38 +0.18 47 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.84 +0.12 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.84 +0.12 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 +0.02 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 +0.07 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.64 +0.07 42 0 0 0
29JUN27 7.50 P 0.73 0.73 0.73 0.74 +0.08 42 30 130 +30
29JUN27 7.75 P 0.84 0.84 0.83 0.85 +0.08 42 30 80 +30
29JUN27 8.00 P 0.95 0.95 0.95 0.97 +0.10 42 15 19 +15
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.11 42 0 0 0
29JUN27 8.50 P 1.20 1.20 1.20 1.23 +0.11 42 15 225 +15
29JUN27 8.75 P 0.00 0.00 0.00 1.37 +0.13 42 0 30 0
29JUN27 9.00 P 1.54 1.54 1.49 1.52 +0.13 42 45 332 +45
29JUN27 9.25 P 0.00 0.00 0.00 1.62 +0.09 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 +0.10 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.95 +0.11 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 +0.10 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.11 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 +0.11 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.24 +0.12 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.65 +0.13 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.08 +0.14 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.51 +0.13 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.96 +0.14 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.42 +0.14 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.89 +0.14 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.38 +0.16 42 0 0 0
TOTAL PUT 1,000 32,251 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 83.700
30JUL26 55.00 C 0.00 0.00 0.00 28.79 -1.92 92 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.22 -2.01 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.81 -1.93 79 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.27 -1.96 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.77 -1.99 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.27 -2.01 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.77 -1.87 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.28 -1.86 27 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 8.79 -1.86 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.35 -1.82 24 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 4.09 -1.69 24 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 2.18 -1.45 23 0 871 0
30JUL26 85.00 C 1.07 1.07 0.85 0.98 -0.98 23 90 519 +84
30JUL26 87.50 C 0.33 0.33 0.33 0.37 -0.52 24 30 572 0
30JUL26 90.00 C 0.00 0.00 0.00 0.11 -0.21 24 0 491 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 -0.07 25 0 675 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 28.90 -1.81 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.44 -1.79 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.93 -1.81 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.46 -1.77 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.98 -1.78 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.54 -1.74 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.96 -1.84 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.51 -1.83 22 0 565 0
28AUG26 75.00 C 9.80 9.80 9.80 9.24 -1.68 25 30 90 0
28AUG26 77.50 C 0.00 0.00 0.00 7.00 -1.77 23 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 4.97 -1.48 22 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 3.26 -1.41 21 0 194 0
28AUG26 85.00 C 2.20 2.20 2.20 2.02 -1.03 21 10 331 +10
28AUG26 87.50 C 0.00 0.00 0.00 1.18 -0.70 22 0 561 0
28AUG26 90.00 C 0.72 0.72 0.66 0.67 -0.47 22 210 578 +210
28AUG26 92.50 C 0.61 0.61 0.40 0.34 -0.28 22 331 422 +241
28AUG26 95.00 C 0.00 0.00 0.00 0.16 -0.15 22 0 192 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.08 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 28.93 -1.83 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.64 -1.67 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.17 -1.66 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.72 -1.65 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.29 -1.65 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.88 -1.63 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.12 -1.96 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.74 -2.15 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.48 -1.71 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.41 -1.58 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.59 -1.39 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.98 -1.34 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.74 -1.05 21 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 1.83 -0.78 21 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.21 -0.58 22 0 260 0
29SEP26 92.50 C 0.96 0.96 0.84 0.74 -0.40 22 360 1,128 +360
29SEP26 95.00 C 0.70 0.71 0.70 0.43 -0.25 22 60 660 +60
29SEP26 97.50 C 0.00 0.00 0.00 0.23 -0.18 21 0 73 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.10 21 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.06 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 28.97 -2.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.64 -1.88 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.17 -1.89 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.72 -1.87 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.29 -1.86 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.88 -1.85 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.19 -2.15 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.88 -2.10 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.72 -1.64 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.74 -1.50 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.01 -1.33 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.54 -1.14 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.32 -0.94 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.33 -0.79 21 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.64 -0.60 21 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.14 -0.44 21 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.74 -0.32 21 0 5 0
29OCT26 97.50 C 0.00 0.00 0.00 0.47 -0.22 21 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.28 -0.16 21 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 -0.10 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.98 -2.00 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.64 -1.88 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.17 -1.90 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.72 -1.93 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.29 -1.98 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.03 -1.93 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.72 -2.11 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.62 -2.01 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.67 -1.50 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.88 -1.37 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.28 -1.23 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.87 -1.09 22 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.53 -1.08 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.54 -0.91 21 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.73 -0.65 21 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.08 -0.52 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.56 -0.42 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.15 -0.37 21 0 108 0
30DEC26 100.00 C 0.90 0.90 0.90 0.85 -0.32 22 1 10 -1
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.22 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.17 22 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.32 -0.10 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 21 0
30MAR27 55.00 C 0.00 0.00 0.00 29.28 -2.26 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.94 -2.25 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.62 -2.21 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.35 -2.17 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.30 -1.93 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.11 -1.85 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.77 -2.22 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.81 -2.09 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.99 -1.57 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.31 -1.49 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.78 -1.41 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.43 -1.28 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.23 -1.15 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.02 -1.21 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.24 -0.98 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.37 -0.82 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.74 -0.70 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.20 -0.63 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.81 -0.48 22 0 19 0
30MAR27 102.50 C 0.00 0.00 0.00 1.48 -0.37 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.13 -0.38 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.88 -0.33 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.69 -0.28 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.52 -0.24 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.41 -0.18 22 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.97 -2.24 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.88 -2.01 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.65 -1.96 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.40 -1.95 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.23 -1.89 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.13 -1.83 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.11 -1.83 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.95 -2.00 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.31 -1.76 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.62 -1.49 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.06 -1.40 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.66 -1.28 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.40 -1.16 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.34 -1.00 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.43 -0.82 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.62 -0.71 22 0 0 0
29JUN27 95.00 C 4.00 4.00 4.00 3.88 -0.67 22 1 0 -1
29JUN27 97.50 C 0.00 0.00 0.00 3.29 -0.56 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 -0.40 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.40 -0.40 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.97 -0.36 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.63 -0.33 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.35 -0.27 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.10 -0.25 22 0 0 0
TOTAL CALL 1,123 14,763 +963
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 0.00 37 33 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 606 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 113 0
30JUL26 77.50 P 0.11 0.22 0.11 0.07 +0.04 24 5 94 +2
30JUL26 80.00 P 0.00 0.00 0.00 0.32 +0.19 24 0 1,503 0
30JUL26 82.50 P 0.56 0.94 0.56 1.00 +0.51 24 7 343 0
30JUL26 85.00 P 1.94 2.27 1.94 2.30 +1.00 25 8 151 +3
30JUL26 87.50 P 0.00 0.00 0.00 4.09 +1.31 24 0 1 0
30JUL26 90.00 P 0.00 0.00 0.00 6.35 +1.67 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.80 +1.82 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 11.30 +1.86 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.80 +1.86 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.30 +1.86 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.80 +1.86 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.30 +1.86 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.80 +1.86 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.30 +1.86 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.80 +1.86 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.30 +1.86 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 233 0
28AUG26 70.00 P 0.24 0.25 0.24 0.02 +0.01 23 4 340 0
28AUG26 72.50 P 0.34 0.34 0.34 0.07 +0.04 23 3 2,030 0
28AUG26 75.00 P 0.39 0.50 0.39 0.19 +0.09 22 11 452 0
28AUG26 77.50 P 0.53 0.77 0.53 0.47 +0.20 22 21 165 +10
28AUG26 80.00 P 0.76 0.76 0.76 1.02 +0.39 22 30 394 0
28AUG26 82.50 P 2.06 2.06 2.06 1.92 +0.64 22 1 186 +1
28AUG26 85.00 P 3.00 3.00 3.00 3.21 +0.98 23 1 66 +1
28AUG26 87.50 P 4.49 4.49 4.49 4.76 +1.14 22 30 62 +30
28AUG26 90.00 P 0.00 0.00 0.00 6.73 +1.44 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.94 +1.63 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.32 +1.77 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.80 +1.85 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.31 +1.87 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.81 +1.70 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.31 +1.70 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.80 +1.78 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.31 +1.71 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.81 +1.71 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.31 +1.76 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 171 0
29SEP26 70.00 P 0.50 0.50 0.50 0.11 +0.05 22 2 244 +2
29SEP26 72.50 P 0.60 0.60 0.60 0.25 +0.10 22 10 218 +10
29SEP26 75.00 P 1.02 1.02 1.02 0.54 +0.19 22 2 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.03 +0.34 22 0 12 0
29SEP26 80.00 P 1.80 1.98 1.80 1.75 +0.51 22 2 373 +2
29SEP26 82.50 P 0.00 0.00 0.00 2.72 +0.65 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 4.01 +0.93 21 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 5.61 +1.14 21 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 7.45 +1.34 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.51 +1.50 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.71 +1.62 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.44 +2.13 28 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.85 +1.92 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.29 +1.96 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.73 +1.83 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.19 +1.85 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.65 +1.67 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.34 +1.90 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.60 +1.69 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.24 +1.88 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.52 +1.67 46 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.01 +1.69 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 126 0
29OCT26 57.50 P 0.15 0.16 0.15 0.01 0.00 26 21 52 +21
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 +0.04 21 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 +0.08 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 +0.17 21 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.82 +0.27 21 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 1.38 +0.41 21 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 2.13 +0.52 21 0 31 0
29OCT26 82.50 P 0.00 0.00 0.00 3.16 +0.67 21 0 2 0
29OCT26 85.00 P 0.00 0.00 0.00 4.45 +0.94 21 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 6.02 +1.14 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.81 +1.31 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.78 +1.46 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.91 +1.58 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.59 +2.11 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.00 +1.95 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.46 +2.10 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.97 +2.02 33 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.51 +2.17 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.04 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.07 22 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.10 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 +0.17 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 +0.27 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.52 +0.38 22 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.24 +0.52 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 +0.66 22 0 82 0
30DEC26 82.50 P 4.12 4.12 4.12 4.15 +0.70 22 1 10 0
30DEC26 85.00 P 5.50 5.50 5.50 5.44 +0.81 22 1 12 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.94 +1.10 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.63 +1.24 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.48 +1.37 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.48 +1.48 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.03 +2.00 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.32 +2.00 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.69 +2.14 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.12 +2.17 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.60 +2.26 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.07 +2.09 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.54 +2.10 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.03 +2.12 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.51 +2.15 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.97 +2.12 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 +0.05 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 +0.10 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.79 +0.13 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.18 +0.18 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.70 +0.25 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 2.36 +0.32 22 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 3.17 +0.40 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.15 +0.49 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.32 +0.73 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.47 +0.77 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.92 +0.85 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.51 +0.95 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.27 +1.09 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.17 +1.22 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.17 +1.31 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.79 +1.94 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.06 +2.11 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.37 +2.22 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.79 +2.35 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.14 +2.16 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.58 +2.14 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.04 +2.13 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 +0.07 22 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.59 +0.14 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.88 +0.19 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.26 +0.24 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.74 +0.30 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.35 +0.37 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.11 +0.49 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.01 +0.60 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.02 +0.67 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.21 +0.79 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.55 +0.93 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.00 +1.08 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.62 +1.22 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.36 +1.32 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.80 +1.01 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.74 +1.26 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.21 +1.82 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.47 +2.09 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.59 +2.11 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.06 +2.40 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.21 +2.23 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.63 +2.19 27 0 0 0
TOTAL PUT 193 16,045 +83
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$ 11.660
30JUL26 8.00 C 0.00 0.00 0.00 3.67 -0.21 74 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.42 -0.21 67 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.17 -0.21 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.92 -0.21 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.67 -0.21 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.42 -0.21 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.92 -0.21 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.67 -0.21 0 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 1.20 -0.20 39 0 100 0
30JUL26 11.00 C 0.95 0.95 0.66 0.78 -0.17 40 3 186 0
30JUL26 11.50 C 0.43 0.43 0.43 0.42 -0.14 37 60 233 +60
30JUL26 12.00 C 0.29 0.29 0.29 0.20 -0.11 38 1 335 0
30JUL26 12.50 C 0.09 0.09 0.08 0.08 -0.06 38 260 338 -229
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 201 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 108 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.69 -0.21 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.92 -0.24 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.69 -0.19 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.46 -0.23 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.23 -0.24 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 -0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.78 -0.22 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.33 -0.24 35 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.02 -0.17 39 0 75 0
28AUG26 11.50 C 0.75 0.75 0.72 0.72 -0.14 39 30 89 +30
28AUG26 12.00 C 0.60 0.60 0.60 0.50 -0.12 39 3 71 -3
28AUG26 12.50 C 0.00 0.00 0.00 0.33 -0.10 40 0 75 0
28AUG26 13.00 C 0.22 0.22 0.22 0.21 -0.08 40 1 117 -1
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 47 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 149 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.69 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.45 -0.21 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 -0.19 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.96 -0.23 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 -0.21 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.49 -0.21 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.23 -0.24 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.98 -0.27 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.78 -0.23 35 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.44 -0.21 40 0 121 0
29SEP26 11.00 C 1.06 1.08 1.02 1.13 -0.15 41 42 236 +42
29SEP26 11.50 C 0.78 0.78 0.78 0.85 -0.13 41 30 511 +30
29SEP26 12.00 C 0.66 0.66 0.63 0.63 -0.12 41 14 398 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.10 41 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.06 40 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 190 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.69 -0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.45 -0.21 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.21 -0.21 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.97 -0.22 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.73 -0.21 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.49 -0.21 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.23 -0.26 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.01 -0.24 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.82 -0.21 35 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.51 -0.14 39 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.20 -0.15 39 0 59 0
29OCT26 11.50 C 0.00 0.00 0.00 0.93 -0.15 39 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.73 -0.12 40 0 20 0
29OCT26 12.50 C 0.00 0.00 0.00 0.56 -0.10 40 0 9 0
29OCT26 13.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 7 0
29OCT26 13.50 C 0.45 0.45 0.35 0.32 -0.06 40 19 13 +13
29OCT26 14.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 - 40 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 3.69 -0.22 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.20 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.22 -0.20 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 -0.19 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.23 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.52 -0.22 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.32 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 -0.25 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 -0.23 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 -0.21 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.10 40 0 0 0
30DEC26 11.50 C 1.14 1.14 1.13 1.15 -0.13 38 21 391 +6
30DEC26 12.00 C 0.93 0.93 0.91 0.94 -0.13 38 21 246 +21
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.11 39 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.10 39 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.08 39 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 -0.21 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.51 -0.20 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.30 -0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.09 -0.19 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.90 -0.17 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.71 -0.18 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.54 -0.16 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.33 -0.24 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 -0.20 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 -0.22 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.63 -0.17 37 0 0 0
30MAR27 11.50 C 1.37 1.41 1.37 1.48 -0.08 39 30 100 +30
30MAR27 12.00 C 0.00 0.00 0.00 1.25 -0.12 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.10 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.09 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.07 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.84 -0.18 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.64 -0.17 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.46 -0.16 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.28 -0.16 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.11 -0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.79 -0.14 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.64 -0.13 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.50 -0.12 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.23 -0.11 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.99 -0.04 39 0 0 0
29JUN27 11.50 C 1.58 1.64 1.58 1.72 -0.09 38 60 61 +50
29JUN27 12.00 C 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.35 -0.07 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.19 -0.07 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 -0.07 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 -0.07 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.72 -0.08 39 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
TOTAL CALL 595 11,376 +49
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 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 80 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
30JUL26 10.50 P 0.04 0.04 0.04 0.03 +0.01 39 4 179 -4
30JUL26 11.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 312 0
30JUL26 11.50 P 0.28 0.32 0.28 0.26 +0.07 38 9 178 +1
30JUL26 12.00 P 0.00 0.00 0.00 0.54 +0.12 39 0 1,644 0
30JUL26 12.50 P 0.00 0.00 0.00 0.91 +0.15 38 0 113 0
30JUL26 13.00 P 0.00 0.00 0.00 1.40 +0.23 49 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.90 +0.21 60 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.36 +0.20 58 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 2.84 +0.21 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.84 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.34 +0.21 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.84 +0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 70 0
28AUG26 11.00 P 0.35 0.35 0.35 0.33 +0.06 40 3 324 +3
28AUG26 11.50 P 0.54 0.58 0.54 0.54 +0.09 40 30 80 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.82 +0.11 41 0 96 0
28AUG26 12.50 P 0.00 0.00 0.00 1.16 +0.14 41 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.55 +0.14 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.99 +0.17 45 0 173 0
28AUG26 14.00 P 2.35 2.35 2.35 2.45 +0.19 48 2 106 -2
28AUG26 14.50 P 0.00 0.00 0.00 2.94 +0.27 53 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.44 +0.30 58 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.95 +0.32 65 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.38 +0.25 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.88 +0.25 63 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.84 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 30 0
29SEP26 9.00 P 0.11 0.11 0.11 0.09 +0.01 40 10 215 -10
29SEP26 9.25 P 0.14 0.14 0.14 0.12 +0.01 40 15 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.03 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.05 39 0 68 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.09 39 0 171 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.12 39 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.11 39 0 170 0
29SEP26 13.00 P 2.00 2.00 2.00 2.01 +0.21 44 1 103 +1
29SEP26 13.50 P 0.00 0.00 0.00 2.43 +0.17 44 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.88 +0.21 46 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.35 +0.24 49 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.27 52 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.20 45 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.71 +0.18 45 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.19 +0.23 44 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.75 +0.30 58 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.18 +0.18 48 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 +0.26 62 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.16 +0.24 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.73 +0.26 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 +0.18 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.65 +0.20 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.64 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 +0.21 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.64 +0.22 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.63 +0.21 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.30 +0.04 39 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 5 0
29OCT26 10.50 P 0.52 0.52 0.52 0.53 +0.04 38 2 23 0
29OCT26 11.00 P 0.70 0.70 0.70 0.75 +0.07 38 15 40 +15
29OCT26 11.50 P 0.00 0.00 0.00 1.01 +0.10 38 0 52 0
29OCT26 12.00 P 0.00 0.00 0.00 1.32 +0.11 38 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 1.67 +0.12 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.11 +0.16 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.52 +0.18 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.94 +0.16 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.40 +0.18 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.87 +0.23 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.34 +0.26 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.81 +0.27 50 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.29 - 51 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.02 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.02 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.03 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.03 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.04 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.05 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 +0.07 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 +0.09 37 0 134 0
30DEC26 12.00 P 1.41 1.41 1.41 1.53 +0.12 38 1 229 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.17 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.28 +0.18 41 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.67 +0.19 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 +0.15 42 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.52 +0.22 43 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.97 +0.23 44 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.41 +0.21 44 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.87 +0.27 45 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 +0.25 46 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.81 +0.23 47 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.15 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.19 45 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.20 +0.18 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 +0.23 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.17 +0.20 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.70 +0.22 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.66 +0.19 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.65 +0.19 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 +0.20 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.63 +0.21 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 +0.03 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.04 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.05 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 +0.05 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 +0.06 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.16 +0.08 37 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.41 +0.08 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 +0.10 37 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.12 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.47 +0.16 39 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.85 +0.19 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 +0.16 40 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 +0.21 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.08 +0.23 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.49 +0.21 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 +0.22 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.34 +0.21 39 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.81 +0.22 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.24 +0.16 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.19 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.20 +0.18 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 +0.23 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.17 +0.20 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.70 +0.22 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.66 +0.19 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.65 +0.19 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 +0.20 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.63 +0.21 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 +0.06 40 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 +0.08 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 +0.08 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.89 +0.09 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.00 +0.10 40 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.22 +0.10 40 0 30 0
29JUN27 11.00 P 1.54 1.54 1.54 1.48 +0.11 40 11 26 -11
29JUN27 11.50 P 0.00 0.00 0.00 1.76 +0.13 40 0 35 0
29JUN27 12.00 P 2.16 2.16 2.14 2.06 +0.13 40 30 60 +30
29JUN27 12.50 P 2.46 2.51 2.43 2.39 +0.15 41 75 75 +75
29JUN27 13.00 P 0.00 0.00 0.00 2.73 +0.15 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.01 +0.16 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.48 +0.26 42 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.77 +0.07 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.17 +0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.58 +0.05 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.01 +0.19 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.44 +0.19 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.89 +0.20 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.34 +0.20 39 0 0 0
TOTAL PUT 208 10,670 +128
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$ 59.800
30JUL26 43.00 C 0.00 0.00 0.00 16.85 +1.75 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.85 +1.75 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.85 +1.75 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.85 +1.75 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.85 +1.75 37 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.85 +1.75 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.85 +1.74 0 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 9.85 +1.74 0 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 7.36 +1.75 26 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 4.87 +1.69 20 0 158 0
30JUL26 57.50 C 1.95 2.24 1.95 2.57 +1.39 21 30 166 -15
30JUL26 60.00 C 0.82 0.82 0.76 0.88 +0.62 21 76 237 -57
30JUL26 62.50 C 0.15 0.15 0.13 0.18 +0.15 21 23 148 +8
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.95 +1.85 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.95 +1.84 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.95 +1.84 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.96 +1.84 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.85 +1.64 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.96 +1.74 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.85 +1.62 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.85 +1.61 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 7.52 +1.70 20 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.19 +1.68 20 0 60 0
28AUG26 57.50 C 2.74 2.92 2.74 3.08 +1.24 19 19 137 0
28AUG26 60.00 C 1.02 1.51 1.02 1.61 +0.83 19 34 80 +26
28AUG26 62.50 C 0.60 0.70 0.60 0.71 +0.43 20 25 95 +25
28AUG26 65.00 C 0.00 0.00 0.00 0.28 +0.20 20 0 2 0
28AUG26 67.50 C 0.13 0.13 0.13 0.09 +0.07 20 15 30 +14
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 19.98 +1.86 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.98 +1.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.99 +1.86 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.99 +1.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.00 +1.86 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.00 +1.89 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.00 +1.85 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.01 +1.75 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.96 +1.69 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.85 +1.57 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.85 +1.55 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 7.61 +1.68 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 5.19 +1.48 16 0 94 0
29SEP26 57.50 C 3.14 3.14 3.00 3.32 +1.21 18 30 108 +15
29SEP26 60.00 C 1.72 1.72 1.72 1.90 +0.82 18 1 166 +1
29SEP26 62.50 C 0.90 0.90 0.89 0.97 +0.49 19 45 143 0
29SEP26 65.00 C 0.52 0.52 0.52 0.47 +0.29 19 4 114 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.19 +0.13 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.05 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.00 +1.86 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.00 +1.85 22 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.00 +1.85 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.01 +1.74 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.01 +1.73 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.03 +1.74 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.04 +1.72 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.65 +1.65 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.30 +1.44 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.51 +1.17 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.16 +0.84 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.25 +0.56 18 0 15 0
29OCT26 65.00 C 0.65 0.65 0.65 0.69 +0.37 19 15 30 0
29OCT26 67.50 C 0.33 0.33 0.33 0.34 +0.20 19 15 15 +15
29OCT26 70.00 C 0.00 0.00 0.00 0.16 +0.10 19 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.07 +0.05 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.98 +1.86 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.99 +1.86 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.99 +1.86 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.00 +1.86 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.00 +1.85 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.01 +1.85 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.02 +1.74 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.03 +1.72 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.06 +1.71 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.10 +1.78 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.65 +1.56 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.63 +1.30 16 0 30 0
30DEC26 57.50 C 3.71 3.71 3.71 3.99 +1.07 17 2 13 +2
30DEC26 60.00 C 2.60 2.60 2.60 2.71 +0.84 17 5 13 -5
30DEC26 62.50 C 1.30 1.62 1.30 1.75 +0.59 17 16 74 +10
30DEC26 65.00 C 1.15 1.15 1.15 1.10 +0.41 18 2 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.29 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.17 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.10 18 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.05 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.99 +1.65 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.00 +1.62 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.03 +1.62 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.01 +1.55 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.02 +1.50 13 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.03 +1.51 11 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.06 +1.42 11 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.10 +1.34 11 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.18 +1.41 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.32 +1.26 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.73 +1.08 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 3.44 +0.99 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.44 +0.73 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.61 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 +0.46 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.73 +0.32 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 +0.21 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.13 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 +0.08 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 +0.06 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.04 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.12 +1.54 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.11 +1.48 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.03 +1.35 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.11 +1.37 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.32 +1.50 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.40 +1.25 11 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.58 +1.55 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.78 +1.52 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.89 +1.42 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.18 +1.29 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.70 +1.15 17 0 17 0
29JUN27 60.00 C 3.80 3.80 3.80 4.44 +1.00 17 2 6 +2
29JUN27 62.50 C 0.00 0.00 0.00 3.39 +0.84 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.54 +0.69 18 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.87 +0.55 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.36 +0.44 18 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.97 +0.34 18 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.68 +0.25 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.47 +0.17 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.33 +0.13 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 +0.10 18 0 0 0
TOTAL CALL 359 3,517 +45
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 104 0
30JUL26 55.00 P 0.03 0.03 0.03 0.02 -0.05 22 4 380 -4
30JUL26 57.50 P 0.36 0.36 0.27 0.21 -0.41 21 31 232 -16
30JUL26 60.00 P 0.00 0.00 0.00 1.09 -1.12 22 0 112 0
30JUL26 62.50 P 0.00 0.00 0.00 2.84 -1.61 21 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 5.20 -1.75 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 7.70 -1.75 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.20 -1.83 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 13.08 -1.45 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.58 -1.45 87 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.08 -1.45 96 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.58 -1.45 105 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.08 -1.45 113 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.35 -1.68 104 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.85 -1.67 110 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.35 -1.67 117 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.04 21 0 157 0
28AUG26 55.00 P 0.24 0.26 0.24 0.21 -0.18 20 17 193 -17
28AUG26 57.50 P 1.33 1.33 0.75 0.70 -0.49 20 8 81 -2
28AUG26 60.00 P 2.15 2.15 2.15 1.73 -0.93 21 8 193 -8
28AUG26 62.50 P 0.00 0.00 0.00 3.36 -1.36 22 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 5.33 -1.62 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 7.70 -1.75 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.38 -1.65 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.08 -1.45 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.58 -1.45 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.08 -1.54 56 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.58 -1.54 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.08 -1.45 66 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.55 -1.48 69 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.05 -1.47 74 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.38 -1.64 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.12 19 0 91 0
29SEP26 55.00 P 0.63 0.63 0.60 0.55 -0.32 19 19 92 0
29SEP26 57.50 P 1.43 1.44 1.35 1.30 -0.62 19 21 78 -1
29SEP26 60.00 P 2.92 2.92 2.92 2.50 -0.99 20 10 40 +10
29SEP26 62.50 P 0.00 0.00 0.00 4.20 -1.30 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.21 -1.37 21 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.33 -1.63 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.04 -1.55 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.56 -1.49 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.90 -1.63 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.45 -1.56 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.98 -1.52 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.47 -1.46 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.97 -1.45 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.46 -1.45 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.94 -1.47 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 -0.05 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.30 -0.16 19 0 41 0
29OCT26 55.00 P 0.95 0.95 0.95 0.75 -0.34 19 10 15 -10
29OCT26 57.50 P 1.52 1.68 1.52 1.55 -0.61 19 10 22 +9
29OCT26 60.00 P 2.90 2.90 2.85 2.77 -0.93 19 11 10 +10
29OCT26 62.50 P 0.00 0.00 0.00 4.41 -1.24 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 6.23 -1.42 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.42 -1.58 19 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.08 -1.51 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.58 -1.47 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.12 -1.41 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.51 -1.50 35 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.99 -1.51 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.06 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.07 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.10 18 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 -0.24 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 0.99 -0.43 17 0 26 0
30DEC26 57.50 P 2.02 2.02 2.02 1.89 -0.65 18 1 10 -1
30DEC26 60.00 P 0.00 0.00 0.00 3.14 -0.91 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 4.73 -1.20 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 6.63 -1.20 19 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 8.55 -1.54 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.15 -1.44 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.61 -1.44 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 -1.40 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.51 -1.50 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.08 -1.42 33 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.65 -1.28 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.14 -1.28 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.55 -1.36 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.04 -1.37 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.03 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.04 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 -0.08 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 -0.12 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.71 -0.24 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.31 -0.37 17 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.15 -0.57 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 3.47 -0.85 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.03 -1.08 18 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.87 -1.07 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.69 -1.45 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.23 -1.37 20 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.65 -1.40 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.14 -1.39 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.68 -1.33 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.08 -1.42 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.65 -1.28 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.14 -1.28 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.56 -1.35 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.04 -1.37 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.19 -0.06 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.08 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 -0.10 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 -0.12 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.16 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.74 -0.19 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 -0.32 18 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 1.98 -0.45 18 0 20 0
29JUN27 57.50 P 3.30 3.30 3.30 2.96 -0.62 18 20 38 0
29JUN27 60.00 P 4.65 4.65 4.65 4.20 -0.80 19 2 10 +2
29JUN27 62.50 P 0.00 0.00 0.00 5.68 -1.00 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.42 -1.19 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.37 -1.37 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.52 -1.52 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.83 -1.62 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.24 -1.69 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.73 -1.51 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.22 -1.44 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.76 -1.25 30 0 0 0
TOTAL PUT 172 3,495 -28
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$ 21.040
30JUL26 15.00 C 0.00 0.00 0.00 6.06 -0.18 70 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.56 -0.19 63 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.06 -0.19 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.56 -0.15 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.06 -0.17 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.56 -0.16 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.06 -0.16 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.57 -0.16 34 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.09 -0.22 34 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 1.63 -0.15 33 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.18 -0.17 30 0 934 0
30JUL26 21.00 C 0.52 0.52 0.45 0.55 -0.09 32 51 619 -46
30JUL26 22.00 C 0.28 0.28 0.18 0.19 -0.05 32 31 1,000 -4
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 346 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.06 -0.18 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.06 -0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.57 -0.16 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.07 -0.16 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.58 -0.16 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.11 -0.20 32 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.67 -0.16 31 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.24 -0.14 29 0 250 0
28AUG26 21.00 C 0.67 0.67 0.63 0.65 -0.14 31 31 297 +31
28AUG26 22.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 233 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 134 0
28AUG26 24.00 C 0.10 0.10 0.10 0.06 -0.02 33 5 138 +5
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.06 -0.20 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.56 -0.20 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.06 -0.20 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.56 -0.20 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.57 -0.16 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 -0.16 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.60 -0.16 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 -0.16 31 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.16 30 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 -0.12 31 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 277 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.06 32 0 655 0
29SEP26 23.00 C 0.31 0.32 0.31 0.31 -0.03 32 93 173 0
29SEP26 24.00 C 0.24 0.24 0.24 0.17 -0.02 31 15 76 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 460 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.56 -0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.06 -0.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.56 -0.23 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.07 -0.23 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.58 -0.23 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.10 -0.23 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.66 -0.16 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.25 -0.15 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.83 -0.21 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.53 -0.14 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.07 -0.10 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.73 -0.09 32 0 81 0
29OCT26 23.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.06 -0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.56 -0.26 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.06 -0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 -0.23 0 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.07 -0.23 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.60 -0.21 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.15 -0.20 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.74 -0.18 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.38 -0.19 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.07 -0.19 30 0 15 0
30DEC26 20.00 C 1.68 1.68 1.68 1.79 -0.13 30 30 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 -0.12 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.99 -0.13 30 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.10 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.06 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.06 -0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.56 -0.26 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.08 -0.24 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.61 -0.18 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.16 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.78 -0.12 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 -0.15 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.11 -0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 -0.13 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 -0.12 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.31 -0.05 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 -0.11 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.47 -0.09 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.18 -0.08 31 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 -0.07 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.05 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.05 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.07 -0.26 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.60 -0.24 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.16 -0.18 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.62 -0.29 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.28 -0.25 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.08 -0.11 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.78 -0.10 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.49 -0.10 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.21 -0.06 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.87 -0.14 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.63 -0.06 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.22 -0.03 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.86 -0.03 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.54 -0.04 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.27 -0.07 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.06 -0.01 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.87 -0.04 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.71 -0.04 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
TOTAL CALL 256 8,944 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 34 0 228 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 271 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 269 0
30JUL26 20.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 550 0
30JUL26 21.00 P 0.61 0.61 0.53 0.52 +0.07 34 16 1,190 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.14 +0.08 33 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.00 +0.16 34 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.05 +0.17 53 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.06 +0.19 67 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.06 +0.19 78 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.06 +0.19 88 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.06 +0.19 97 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.06 +0.19 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.06 +0.19 115 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.06 +0.19 123 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 34 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 0.00 32 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 0.00 32 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.11 0.00 33 0 67 0
28AUG26 18.00 P 0.26 0.26 0.26 0.18 +0.01 32 2 78 +2
28AUG26 18.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 82 0
28AUG26 19.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 147 0
28AUG26 19.50 P 0.00 0.00 0.00 0.62 +0.03 32 0 204 0
28AUG26 20.00 P 0.00 0.00 0.00 0.85 +0.03 32 0 241 0
28AUG26 21.00 P 0.00 0.00 0.00 1.47 +0.11 33 0 326 0
28AUG26 22.00 P 0.00 0.00 0.00 2.18 +0.09 32 0 125 0
28AUG26 23.00 P 0.00 0.00 0.00 3.05 +0.13 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.10 +0.27 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.10 +0.32 50 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.08 +0.31 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.08 +0.32 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.08 +0.33 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.07 +0.33 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.03 +0.29 70 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.07 +0.34 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 31 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.05 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 +0.05 32 0 33 0
29SEP26 19.50 P 0.70 0.70 0.70 0.87 +0.06 32 15 74 +15
29SEP26 20.00 P 1.18 1.18 1.18 1.11 +0.08 32 8 204 +8
29SEP26 21.00 P 0.00 0.00 0.00 1.69 +0.11 32 0 442 0
29SEP26 22.00 P 2.39 2.39 2.39 2.40 +0.14 33 15 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.17 +0.12 31 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 4.18 +0.35 38 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 +0.32 39 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.08 +0.31 43 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 +0.32 47 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.08 +0.33 52 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.08 +0.34 56 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.08 +0.34 59 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.07 +0.34 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.07 +0.38 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.07 +0.38 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.07 +0.38 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.07 +0.38 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.07 +0.38 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.07 +0.39 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 0.00 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.41 +0.01 33 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 60 0
29OCT26 18.50 P 0.00 0.00 0.00 0.71 +0.02 33 0 27 0
29OCT26 19.00 P 0.95 0.95 0.95 0.90 +0.03 33 15 30 +15
29OCT26 19.50 P 1.00 1.00 1.00 1.12 +0.04 34 1 92 0
29OCT26 20.00 P 0.00 0.00 0.00 1.37 +0.04 34 0 62 0
29OCT26 21.00 P 0.00 0.00 0.00 1.96 +0.06 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.66 +0.08 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.44 +0.10 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.30 +0.20 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.22 +0.29 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.19 +0.29 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.18 +0.37 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.17 +0.40 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.15 +0.40 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.10 +0.36 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 2 0
30DEC26 16.50 P 0.44 0.44 0.44 0.32 -0.03 30 5 67 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.04 30 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 -0.03 31 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.03 31 0 24 0
30DEC26 19.00 P 1.27 1.27 1.27 1.08 -0.03 31 1 28 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.31 -0.02 31 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 -0.02 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.08 -0.07 30 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.06 30 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.58 +0.15 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.41 +0.09 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.30 +0.14 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 +0.19 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.20 +0.25 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 +0.31 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.18 +0.33 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.16 +0.35 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.13 +0.35 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.11 +0.34 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 +0.35 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.09 +0.40 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.08 +0.39 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.07 +0.38 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.07 +0.39 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.02 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.03 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.03 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 +0.03 32 0 16 0
30MAR27 19.00 P 1.58 1.58 1.58 1.47 +0.03 32 2 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.04 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 +0.04 32 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 +0.06 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.20 +0.07 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.92 +0.18 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.70 +0.21 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.53 +0.24 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.41 +0.27 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 +0.31 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.29 +0.31 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.22 +0.31 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 +0.35 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.15 +0.33 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 +0.36 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.15 +0.40 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.13 +0.41 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.12 +0.38 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.07 +0.38 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.05 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 +0.06 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 +0.06 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 +0.07 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.12 +0.08 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 +0.10 32 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 +0.10 32 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.75 +0.11 32 0 46 0
29JUN27 19.50 P 2.08 2.08 2.08 2.00 +0.17 32 15 31 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.25 +0.11 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.83 +0.15 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.48 +0.18 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.17 +0.19 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.92 +0.20 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.73 +0.24 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.58 +0.28 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.46 +0.29 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.38 +0.31 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.31 +0.33 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.23 +0.32 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 +0.32 39 0 0 0
TOTAL PUT 95 8,917 +62
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$ 391.000
17JUL26 275.00 C 0.00 0.00 0.00 116.00 -5.22 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 111.00 -5.38 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 106.00 -5.38 0 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 101.00 -5.38 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 96.00 -5.38 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 91.00 -5.47 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 81.00 -5.23 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 71.00 -5.23 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 61.00 -5.23 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 51.00 -5.23 0 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 41.00 -5.23 0 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 31.00 -5.23 0 0 0 0
17JUL26 370.00 C 19.20 19.57 19.20 21.00 -5.25 0 40 0 -141
17JUL26 380.00 C 16.06 16.06 9.57 11.00 -5.35 0 291 0 -449
17JUL26 390.00 C 8.85 9.50 0.20 1.00 -5.85 0 679 2 -892
17JUL26 400.00 C 0.54 0.70 0.10 0.00 -0.90 0 522 1,129 +256
17JUL26 410.00 C 0.05 0.05 0.04 0.00 -0.13 0 40 4,482 0
17JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 359 0
17JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 520.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 280.00 C 0.00 0.00 0.00 111.21 -5.77 90 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 106.16 -5.81 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 101.21 -6.03 81 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 96.17 -5.75 59 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 91.23 -5.77 74 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 81.18 -6.06 51 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 71.55 -5.47 74 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 61.20 -5.81 42 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 51.23 -5.20 39 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 41.29 -5.17 36 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 31.44 -5.11 33 0 0 0
24JUL26 370.00 C 20.16 20.16 20.16 21.86 -4.97 29 30 72 0
24JUL26 380.00 C 11.00 11.00 11.00 12.96 -4.28 26 2 107 +2
24JUL26 390.00 C 7.95 8.13 4.80 5.52 -3.85 22 299 112 +52
24JUL26 400.00 C 3.96 3.96 1.47 2.11 -1.68 24 605 450 -119
24JUL26 410.00 C 1.10 1.10 0.44 0.71 -0.74 26 224 356 +166
24JUL26 420.00 C 0.27 0.27 0.27 0.22 -0.29 28 5 597 0
24JUL26 430.00 C 0.00 0.00 0.00 0.07 -0.12 30 0 205 0
24JUL26 440.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 191.21 -5.05 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 186.04 -5.39 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 181.04 -5.63 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 176.05 -5.23 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 171.23 -5.07 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 166.06 -5.40 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 161.24 -5.22 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 156.39 -5.31 109 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 151.25 -5.06 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 146.05 -5.27 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 141.04 -5.29 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 136.05 -5.25 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 131.27 -5.07 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 126.28 -5.07 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 121.27 -5.24 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 116.29 -5.04 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 111.21 -5.77 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 106.30 -5.67 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 101.36 -5.88 60 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 96.38 -5.54 59 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 91.40 -5.64 57 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 81.33 -5.91 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 71.55 -5.47 50 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 61.28 -5.73 0 0 90 0
30JUL26 340.00 C 51.60 51.60 51.60 51.45 -5.15 32 30 120 +30
30JUL26 350.00 C 0.00 0.00 0.00 41.62 -5.04 31 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 32.02 -4.81 29 0 433 0
30JUL26 370.00 C 0.00 0.00 0.00 22.92 -3.98 28 0 1,443 0
30JUL26 380.00 C 17.00 17.90 12.80 14.32 -3.68 24 44 3,171 -9
30JUL26 390.00 C 10.08 10.31 6.48 7.91 -2.87 24 498 6,943 -115
30JUL26 400.00 C 6.60 6.60 2.91 4.05 -1.38 25 2,590 8,919 -1,117
30JUL26 410.00 C 2.30 2.30 1.20 1.88 -0.84 26 444 4,014 +111
30JUL26 420.00 C 1.04 1.17 0.58 0.79 -0.52 27 482 4,168 +68
30JUL26 430.00 C 0.46 0.46 0.40 0.32 -0.31 27 229 3,165 +221
30JUL26 440.00 C 0.00 0.00 0.00 0.13 -0.19 28 0 1,507 0
30JUL26 450.00 C 0.00 0.00 0.00 0.05 -0.11 29 0 1,231 0
30JUL26 460.00 C 0.13 0.13 0.13 0.02 -0.06 30 6 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 191.68 -8.46 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 186.80 -8.00 73 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 181.72 -8.66 53 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 176.73 -7.45 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 172.29 -4.04 81 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 166.77 -4.69 46 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 161.78 -5.77 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 156.80 -4.90 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 151.82 -4.62 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 146.84 -4.48 41 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 142.36 -4.21 64 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 136.87 -5.93 27 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 131.32 -6.52 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 126.90 -5.85 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 121.92 -5.85 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 116.29 -6.51 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 112.65 -4.51 52 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 107.72 -5.43 51 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 101.36 -5.88 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 96.38 -5.54 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 92.04 -5.30 27 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 81.48 -6.78 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 72.84 -5.53 35 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 63.06 -4.59 32 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 52.88 -5.11 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 43.62 -4.97 25 0 63 0
28AUG26 360.00 C 34.30 37.34 34.30 33.83 -5.77 21 22 560 +18
28AUG26 370.00 C 25.30 25.30 25.30 26.07 -5.12 22 26 2,144 0
28AUG26 380.00 C 20.10 20.10 18.72 19.18 -4.39 23 33 2,003 +31
28AUG26 390.00 C 17.52 17.52 12.96 13.42 -3.04 23 263 1,454 +115
28AUG26 400.00 C 10.75 11.32 8.65 9.08 -2.18 23 534 3,470 +108
28AUG26 410.00 C 7.09 7.44 5.58 5.88 -1.64 23 551 3,110 +418
28AUG26 420.00 C 5.00 5.06 3.41 3.64 -1.25 23 511 3,153 +12
28AUG26 430.00 C 3.50 3.50 2.38 2.23 -0.88 24 252 3,016 -21
28AUG26 440.00 C 2.00 2.00 1.41 1.30 -0.71 24 298 2,030 +84
28AUG26 450.00 C 1.26 1.40 0.98 0.71 -0.50 24 144 3,492 -96
28AUG26 460.00 C 0.99 1.01 0.91 0.37 -0.34 24 120 5,470 0
28AUG26 470.00 C 0.00 0.00 0.00 0.19 -0.22 24 0 1,138 0
28AUG26 480.00 C 0.56 0.56 0.47 0.09 -0.14 24 20 2,356 +10
28AUG26 490.00 C 0.00 0.00 0.00 0.05 -0.08 24 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.02 -0.06 24 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 200.00 C 0.00 0.00 0.00 191.76 -8.38 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 186.80 -8.00 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 181.80 -8.58 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 176.81 -7.37 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 172.29 -4.89 68 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 166.85 -5.35 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.87 -5.68 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 156.89 -5.37 34 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 151.91 -5.37 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 146.93 -5.37 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 142.36 -4.97 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 136.97 -5.83 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 131.98 -5.86 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.00 -5.75 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 122.02 -5.75 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 117.04 -5.76 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 112.65 -4.87 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 107.72 -5.43 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 102.11 -5.48 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 97.14 -5.50 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 92.18 -5.52 26 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 81.48 -6.78 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 72.84 -5.53 29 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 63.06 -5.36 27 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 53.50 -4.87 25 0 401 0
29SEP26 350.00 C 49.25 50.00 48.11 43.62 -5.63 21 170 487 +18
29SEP26 360.00 C 39.70 39.98 39.70 36.23 -4.44 24 4 944 -4
29SEP26 370.00 C 27.53 27.53 27.53 27.82 -4.94 23 30 808 +30
29SEP26 380.00 C 22.88 22.88 22.88 21.42 -3.53 23 12 2,142 -2
29SEP26 390.00 C 0.00 0.00 0.00 15.97 -3.08 23 0 2,728 0
29SEP26 400.00 C 15.00 15.50 10.88 11.69 -2.48 23 293 4,426 -69
29SEP26 410.00 C 9.70 9.70 7.71 8.33 -2.17 23 66 4,515 -31
29SEP26 420.00 C 6.65 6.65 5.89 5.79 -1.86 23 40 4,510 0
29SEP26 430.00 C 4.99 4.99 4.00 3.97 -1.53 24 78 2,929 +75
29SEP26 440.00 C 3.50 3.55 2.78 2.74 -1.17 24 194 5,649 -20
29SEP26 450.00 C 2.70 2.70 2.11 1.85 -0.90 24 154 4,152 +94
29SEP26 460.00 C 1.97 1.97 1.50 1.19 -0.81 24 95 1,126 -39
29SEP26 470.00 C 1.58 1.58 1.20 0.75 -0.66 24 33 2,157 -30
29SEP26 480.00 C 1.17 1.17 1.11 0.46 -0.52 24 142 2,464 +79
29SEP26 490.00 C 1.01 1.01 0.74 0.28 -0.40 24 491 2,776 +454
29SEP26 500.00 C 0.00 0.00 0.00 0.17 -0.29 24 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.10 -0.20 24 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.06 -0.15 24 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 -0.12 24 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.06 24 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 630.00 C 0.27 0.27 0.27 0.01 0.00 33 6 76 +6
29OCT26 270.00 C 0.00 0.00 0.00 122.02 -5.75 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 117.04 -5.76 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 112.65 -4.88 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 107.72 -5.43 38 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 102.11 -5.51 23 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 97.14 -5.52 24 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 92.18 -5.52 24 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.30 -5.96 24 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 72.84 -5.53 26 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 63.51 -4.91 26 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 54.51 -4.50 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 46.02 -4.23 25 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 37.00 -5.09 23 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 30.07 -4.59 23 0 214 0
29OCT26 380.00 C 23.53 23.53 23.53 23.92 -4.11 23 30 397 0
29OCT26 390.00 C 0.00 0.00 0.00 18.61 -3.03 23 0 659 0
29OCT26 400.00 C 0.00 0.00 0.00 14.62 -2.26 23 0 210 0
29OCT26 410.00 C 12.50 12.50 12.50 11.39 -1.66 24 10 156 +10
29OCT26 420.00 C 0.00 0.00 0.00 8.79 -1.21 24 0 649 0
29OCT26 430.00 C 0.00 0.00 0.00 6.72 -1.19 24 0 264 0
29OCT26 440.00 C 4.72 4.72 4.72 5.11 -0.72 25 30 155 -30
29OCT26 450.00 C 4.58 4.58 3.57 3.91 -0.53 25 75 380 +45
29OCT26 460.00 C 3.38 3.45 3.20 2.97 -0.25 25 152 412 +141
29OCT26 470.00 C 2.66 2.66 2.46 2.22 -0.08 25 130 190 +39
29OCT26 480.00 C 0.00 0.00 0.00 1.77 +0.13 26 0 61 0
29OCT26 490.00 C 0.00 0.00 0.00 1.34 +0.17 26 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 0.99 +0.17 27 0 5 0
29OCT26 510.00 C 1.23 1.29 1.12 0.76 +0.22 27 10 37 +10
29OCT26 520.00 C 0.00 0.00 0.00 0.55 - 27 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 191.76 -8.38 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 186.80 -8.00 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 181.80 -8.58 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 176.81 -7.37 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 172.29 -4.89 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 166.85 -5.96 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 161.87 -5.97 32 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 156.89 -5.98 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 151.91 -5.37 30 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 146.93 -5.37 30 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 142.36 -4.97 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 136.97 -5.83 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 131.98 -5.86 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 127.00 -5.75 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 122.02 -5.75 22 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 117.04 -5.76 22 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 112.65 -4.88 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 107.72 -5.43 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 102.19 -5.59 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 97.30 -5.60 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 92.61 -5.50 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 83.32 -5.33 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 74.93 -6.52 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 66.31 -3.95 27 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 58.23 -1.80 26 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 50.68 -3.42 26 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 43.62 -3.30 26 0 302 0
30DEC26 370.00 C 39.33 39.33 38.58 36.07 -4.23 24 60 733 +42
30DEC26 380.00 C 36.23 36.23 30.80 30.45 -3.34 24 130 1,314 +121
30DEC26 390.00 C 0.00 0.00 0.00 25.36 -3.20 24 0 1,783 0
30DEC26 400.00 C 0.00 0.00 0.00 21.07 -2.86 24 0 5,535 0
30DEC26 410.00 C 0.00 0.00 0.00 17.59 -2.51 24 0 4,707 0
30DEC26 420.00 C 16.11 16.20 13.97 14.96 -1.72 25 396 5,019 +249
30DEC26 430.00 C 13.50 13.50 12.72 12.62 -1.18 25 52 1,313 -15
30DEC26 440.00 C 11.10 11.10 11.10 10.75 -0.50 26 1 1,071 -1
30DEC26 450.00 C 9.00 9.00 8.10 9.14 -0.35 26 59 2,478 +59
30DEC26 460.00 C 0.00 0.00 0.00 7.79 +0.18 27 4 4,339 0
30DEC26 470.00 C 6.20 6.20 5.50 6.67 +0.28 27 2 862 0
30DEC26 480.00 C 0.00 0.00 0.00 5.72 +0.56 28 0 719 0
30DEC26 490.00 C 3.96 3.96 3.96 4.91 +0.68 28 50 343 0
30DEC26 500.00 C 3.12 3.12 3.12 4.28 +0.92 29 10 1,389 0
30DEC26 510.00 C 0.00 0.00 0.00 3.65 +0.89 29 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 3.33 +1.15 30 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.92 +1.18 30 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.51 +1.11 31 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 2.26 +1.14 31 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.02 +1.13 32 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.77 +1.05 32 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 1.59 +1.01 33 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.45 +0.99 33 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 1.31 +0.93 34 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 1.17 +0.87 34 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 1.06 +0.81 35 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.98 +0.78 35 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 191.76 -8.38 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 186.80 -8.00 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 182.14 -8.24 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 177.27 -6.91 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 172.30 -4.88 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 166.85 -5.96 29 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 161.87 -5.97 28 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 156.89 -5.98 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 151.91 -5.37 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 146.93 -5.37 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 142.36 -4.97 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 136.97 -5.83 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 132.23 -5.61 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 127.53 -5.50 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 122.82 -5.53 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.25 -5.42 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 113.62 -5.44 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 109.07 -5.39 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 104.43 -5.48 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 99.86 -5.50 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 96.15 -4.76 28 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 87.59 -4.53 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 79.52 -4.07 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 71.16 -4.27 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 64.04 -1.93 26 0 1,022 0
30MAR27 350.00 C 0.00 0.00 0.00 57.23 -3.86 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 50.96 -3.51 26 0 856 0
30MAR27 370.00 C 42.19 42.19 41.85 43.63 -4.75 25 33 1,457 +30
30MAR27 380.00 C 41.00 41.00 41.00 38.45 -3.05 25 1 1,420 +1
30MAR27 390.00 C 0.00 0.00 0.00 33.64 -2.67 25 0 378 0
30MAR27 400.00 C 30.33 30.33 30.33 29.20 -2.68 25 30 3,021 +30
30MAR27 410.00 C 0.00 0.00 0.00 25.52 -2.39 25 0 3,452 0
30MAR27 420.00 C 0.00 0.00 0.00 21.99 -2.50 25 0 2,700 0
30MAR27 430.00 C 18.27 18.27 18.27 19.14 -2.23 25 30 375 +30
30MAR27 440.00 C 15.71 15.77 15.64 16.39 -2.25 25 120 775 +120
30MAR27 450.00 C 14.20 14.20 13.54 14.16 -2.05 25 150 1,108 +150
30MAR27 460.00 C 12.29 12.29 12.29 12.04 -2.06 25 30 431 +30
30MAR27 470.00 C 0.00 0.00 0.00 10.35 -1.85 25 0 320 0
30MAR27 480.00 C 8.55 8.55 8.55 8.72 -1.90 25 2 270 -2
30MAR27 490.00 C 0.00 0.00 0.00 7.49 -1.62 25 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 6.36 -1.61 26 0 289 0
30MAR27 510.00 C 0.00 0.00 0.00 5.53 -1.52 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.63 -1.50 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.91 -1.40 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.30 -1.23 26 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 2.73 -1.25 26 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.33 -1.10 26 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 1.92 -1.02 26 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.62 -0.96 26 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.45 -0.78 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.31 -0.60 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.17 -0.52 27 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.06 -0.41 27 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.98 -0.27 28 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 123.42 -5.57 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.92 -5.53 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 114.86 -5.11 23 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 110.83 -4.60 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 106.65 -4.39 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.36 -4.36 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 96.27 -6.18 21 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 89.87 -4.16 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 80.73 -5.36 22 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 73.69 -4.62 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 67.07 -4.11 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 60.71 -4.00 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 56.63 -3.93 25 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 49.44 -3.53 24 0 131 0
29JUN27 380.00 C 44.46 44.46 44.46 44.39 -3.47 24 30 288 0
29JUN27 390.00 C 40.13 40.13 40.00 39.73 -3.09 24 61 178 +61
29JUN27 400.00 C 35.88 36.00 35.88 35.44 -3.09 24 50 190 0
29JUN27 410.00 C 0.00 0.00 0.00 31.84 -2.40 25 0 176 0
29JUN27 420.00 C 0.00 0.00 0.00 28.60 -2.37 25 0 1,796 0
29JUN27 430.00 C 0.00 0.00 0.00 25.62 -2.10 25 0 390 0
29JUN27 440.00 C 22.30 22.30 22.30 23.06 -1.94 25 1 566 +1
29JUN27 450.00 C 0.00 0.00 0.00 20.52 -1.92 26 0 312 0
29JUN27 460.00 C 0.00 0.00 0.00 18.58 -1.54 26 0 154 0
29JUN27 470.00 C 15.30 15.30 15.30 16.64 -1.53 26 11 80 +11
29JUN27 480.00 C 0.00 0.00 0.00 14.92 -1.30 26 0 121 0
29JUN27 490.00 C 0.00 0.00 0.00 13.49 -1.17 27 0 55 0
29JUN27 500.00 C 0.00 0.00 0.00 12.08 -1.15 27 0 64 0
29JUN27 510.00 C 0.00 0.00 0.00 10.88 -0.93 27 0 8 0
29JUN27 520.00 C 0.00 0.00 0.00 9.87 -0.86 27 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 9.15 -0.87 28 0 314 0
TOTAL CALL 13,392 225,496 +436
17JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
17JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
17JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
17JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
17JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
17JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
17JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
17JUL26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
17JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
17JUL26 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,241 0
17JUL26 380.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 810 0
17JUL26 390.00 P 0.21 1.33 0.10 0.00 -0.80 0 1,785 534 -929
17JUL26 400.00 P 3.98 10.43 3.98 9.00 +4.17 0 199 0 -333
17JUL26 410.00 P 13.46 19.56 13.46 19.00 +4.85 0 180 0 -202
17JUL26 420.00 P 0.00 0.00 0.00 29.00 +5.19 0 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 39.00 +5.20 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 49.00 +5.20 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 59.00 +5.20 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 69.00 +5.20 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 79.00 +5.20 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 89.00 +5.20 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 99.00 +5.20 0 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 109.00 +5.20 0 0 0 0
17JUL26 510.00 P 0.00 0.00 0.00 119.00 +5.20 0 0 0 0
17JUL26 520.00 P 0.00 0.00 0.00 129.00 - 0 0 0 -
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
24JUL26 330.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 8 0
24JUL26 340.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 15 0
24JUL26 350.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 27 0
24JUL26 360.00 P 0.33 0.33 0.33 0.24 +0.12 33 10 30 +10
24JUL26 370.00 P 0.38 0.68 0.38 0.63 +0.24 29 321 174 -142
24JUL26 380.00 P 0.90 2.05 0.90 1.78 +0.63 26 630 829 +452
24JUL26 390.00 P 2.31 5.35 2.31 4.63 +1.49 24 1,809 842 +350
24JUL26 400.00 P 6.80 12.00 6.80 10.99 +3.28 25 364 356 +31
24JUL26 410.00 P 14.54 19.98 14.54 19.73 +4.54 28 90 150 +87
24JUL26 420.00 P 0.00 0.00 0.00 29.10 +4.94 28 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 39.00 +5.14 0 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 49.00 +5.20 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 59.00 +5.20 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 69.03 +5.23 51 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 79.00 +5.20 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 89.03 +5.23 63 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 99.03 +5.23 68 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 109.00 +5.20 0 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 119.00 +4.60 0 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 129.00 - 0 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 57 0 21 0
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 46 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 514 0
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 0.03 +0.02 34 0 1,324 0
30JUL26 340.00 P 0.30 0.30 0.30 0.09 +0.07 32 2 1,423 -2
30JUL26 350.00 P 0.32 0.46 0.32 0.25 +0.18 31 475 2,638 -50
30JUL26 360.00 P 0.50 0.79 0.50 0.66 +0.43 30 237 2,332 +2
30JUL26 370.00 P 0.95 1.53 0.95 1.49 +0.76 28 52 3,636 +9
30JUL26 380.00 P 1.99 3.53 1.80 3.35 +1.36 26 2,578 3,790 +760
30JUL26 390.00 P 3.50 7.35 3.50 6.98 +2.35 25 2,369 6,367 +459
30JUL26 400.00 P 9.80 13.60 9.80 13.09 +3.85 26 277 6,068 -6
30JUL26 410.00 P 0.00 0.00 0.00 20.60 +4.37 26 0 2,604 0
30JUL26 420.00 P 0.00 0.00 0.00 29.53 +4.18 27 0 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 40.28 +6.12 40 0 419 0
30JUL26 440.00 P 0.00 0.00 0.00 49.00 +5.11 0 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 59.14 +4.47 39 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 69.14 +5.34 44 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 79.14 +5.34 49 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 89.20 +5.40 55 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 99.20 +5.40 60 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 109.21 +5.41 64 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 119.19 +4.79 68 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 130.14 +6.34 89 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 141.40 +7.60 107 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 149.15 +5.35 79 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 159.00 +5.20 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 170.11 +6.31 107 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 179.18 +5.38 91 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 190.11 +6.31 116 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 201.46 +7.66 136 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 210.12 +6.32 123 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 219.35 +5.55 111 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 229.16 +5.36 108 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 239.20 +5.40 113 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 57 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 559 0
28AUG26 310.00 P 0.50 0.54 0.50 0.06 0.00 27 70 1,465 0
28AUG26 320.00 P 0.00 0.00 0.00 0.14 0.00 26 0 581 0
28AUG26 330.00 P 1.00 1.00 1.00 0.34 +0.04 26 3 1,073 0
28AUG26 340.00 P 1.07 1.30 1.07 0.73 +0.10 26 40 1,924 -20
28AUG26 350.00 P 1.45 1.90 1.45 1.48 +0.28 25 38 8,927 +4
28AUG26 360.00 P 2.02 3.37 2.02 2.74 +0.52 25 128 4,888 +28
28AUG26 370.00 P 3.60 5.24 3.60 4.76 +0.98 25 327 2,543 +8
28AUG26 380.00 P 5.80 8.20 5.80 7.77 +1.78 24 457 4,240 +14
28AUG26 390.00 P 10.20 12.80 10.20 11.94 +2.20 24 120 4,099 -8
28AUG26 400.00 P 14.68 18.13 14.68 17.69 +3.36 25 62 2,725 +7
28AUG26 410.00 P 22.15 24.10 22.15 24.60 +3.69 25 64 1,934 +4
28AUG26 420.00 P 0.00 0.00 0.00 32.63 +4.95 26 0 4,153 0
28AUG26 430.00 P 0.00 0.00 0.00 41.46 +5.58 28 0 1,079 0
28AUG26 440.00 P 0.00 0.00 0.00 49.45 +4.66 24 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 59.16 +4.49 25 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 69.14 +5.27 28 0 80 0
28AUG26 470.00 P 0.00 0.00 0.00 79.14 +4.73 31 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 89.20 +5.14 34 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 99.20 +4.72 37 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 109.21 +4.74 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 120.05 +5.65 50 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 130.14 +6.09 53 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 141.40 +6.91 63 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 149.15 +4.69 49 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 159.00 +4.52 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 170.11 +5.72 63 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 180.11 +2.97 66 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 190.11 +3.32 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 201.46 +7.66 79 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 210.12 +6.15 73 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 220.19 +6.39 76 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 229.16 +5.36 67 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 240.19 +6.02 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 64 0
29SEP26 285.00 P 0.67 0.75 0.67 0.08 +0.04 27 90 219 -28
29SEP26 290.00 P 0.00 0.00 0.00 0.12 +0.05 27 0 315 0
29SEP26 295.00 P 0.00 0.00 0.00 0.17 +0.07 26 0 303 0
29SEP26 300.00 P 0.87 0.87 0.87 0.25 +0.10 26 100 843 +34
29SEP26 310.00 P 0.00 0.00 0.00 0.49 +0.17 26 0 1,122 0
29SEP26 320.00 P 1.37 1.75 1.37 0.93 +0.28 26 19 4,517 +8
29SEP26 330.00 P 2.30 2.30 2.30 1.67 +0.46 26 10 4,856 0
29SEP26 340.00 P 2.97 3.47 2.90 2.79 +0.68 25 180 2,773 +80
29SEP26 350.00 P 4.09 4.85 4.09 4.43 +0.89 25 194 5,146 +134
29SEP26 360.00 P 5.58 7.30 5.58 6.75 +1.16 25 113 3,687 +75
29SEP26 370.00 P 8.08 10.50 8.08 9.92 +1.55 25 23 6,368 -5
29SEP26 380.00 P 11.98 13.39 11.98 13.98 +2.22 25 44 4,281 +36
29SEP26 390.00 P 16.63 19.32 16.30 18.98 +2.76 24 340 5,110 +16
29SEP26 400.00 P 20.95 21.95 20.95 25.13 +2.99 25 4 4,804 0
29SEP26 410.00 P 29.81 31.91 29.81 32.16 +3.28 25 31 4,264 -30
29SEP26 420.00 P 0.00 0.00 0.00 38.83 +4.54 24 0 3,796 0
29SEP26 430.00 P 0.00 0.00 0.00 47.08 +3.78 24 0 849 0
29SEP26 440.00 P 0.00 0.00 0.00 55.83 +4.07 24 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 64.94 +4.30 24 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 74.60 +2.69 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 85.23 +4.58 30 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 96.39 +6.11 37 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 106.15 +4.65 39 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 115.94 +6.18 40 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 125.90 +6.29 43 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 136.31 +6.93 47 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 145.56 +6.43 46 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 155.88 +6.55 49 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 165.86 +6.58 51 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 176.30 +7.07 55 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 185.64 +6.72 55 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 196.31 +7.18 59 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 205.55 +6.47 58 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 215.29 +6.26 59 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 226.09 +7.11 64 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.03 +7.10 66 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 245.47 +6.53 65 0 0 0
29OCT26 270.00 P 0.67 0.70 0.67 0.14 +0.09 28 7 42 +7
29OCT26 275.00 P 0.00 0.00 0.00 0.18 +0.10 28 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.26 +0.14 28 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.34 +0.17 28 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.47 +0.23 27 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 0.60 +0.27 27 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.80 +0.33 27 0 175 0
29OCT26 310.00 P 1.93 1.93 1.91 1.32 +0.48 27 102 322 +72
29OCT26 320.00 P 0.00 0.00 0.00 2.08 +0.65 26 0 308 0
29OCT26 330.00 P 3.41 3.58 3.41 3.18 +0.86 26 52 353 +50
29OCT26 340.00 P 4.55 5.00 4.55 4.69 +1.09 26 33 251 +9
29OCT26 350.00 P 5.22 7.10 5.22 6.72 +1.34 25 180 446 +61
29OCT26 360.00 P 8.08 9.48 8.08 9.35 +1.59 25 106 381 +4
29OCT26 370.00 P 10.11 12.95 10.11 12.68 +2.04 25 138 703 +100
29OCT26 380.00 P 14.49 17.15 14.49 16.76 +2.45 25 125 678 +95
29OCT26 390.00 P 18.92 21.67 18.87 21.66 +2.58 24 209 377 +121
29OCT26 400.00 P 27.05 27.05 27.05 27.79 +3.51 25 4 137 +4
29OCT26 410.00 P 0.00 0.00 0.00 34.36 +4.09 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 41.32 +4.07 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 49.28 +4.43 25 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 57.70 +4.72 25 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 66.54 +4.99 25 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 75.63 +3.64 25 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 85.23 +4.02 27 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 96.39 +5.73 32 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 106.15 +4.65 34 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 115.94 +6.18 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 125.90 +6.29 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 136.31 - 40 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.10 +0.07 30 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.18 +0.12 30 0 6 0
30DEC26 245.00 P 0.00 0.00 0.00 0.23 +0.14 30 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.30 +0.18 29 0 410 0
30DEC26 255.00 P 0.00 0.00 0.00 0.38 +0.21 29 0 87 0
30DEC26 260.00 P 0.00 0.00 0.00 0.49 +0.26 29 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.62 +0.31 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.75 +0.35 29 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.96 +0.43 29 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.16 +0.49 28 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.43 +0.57 28 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.79 +0.68 28 0 552 0
30DEC26 295.00 P 0.00 0.00 0.00 2.13 +0.74 28 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 2.58 +0.87 28 0 5,716 0
30DEC26 310.00 P 0.00 0.00 0.00 3.61 +1.05 28 0 3,411 0
30DEC26 320.00 P 4.53 4.53 4.53 4.92 +1.22 27 50 1,919 +50
30DEC26 330.00 P 0.00 0.00 0.00 6.58 +1.39 27 0 1,698 0
30DEC26 340.00 P 7.68 8.51 7.68 8.50 +1.44 26 380 2,070 +311
30DEC26 350.00 P 9.50 11.00 9.50 10.90 +1.46 26 80 1,730 +27
30DEC26 360.00 P 12.50 12.50 12.50 13.82 +1.65 25 1 1,961 -1
30DEC26 370.00 P 15.00 17.05 15.00 17.36 +2.07 25 6 1,789 +3
30DEC26 380.00 P 20.40 20.40 20.40 21.68 +2.50 25 1 3,648 -1
30DEC26 390.00 P 25.10 27.00 25.10 26.87 +3.04 25 6 3,542 -1
30DEC26 400.00 P 0.00 0.00 0.00 32.49 +3.32 25 0 2,178 0
30DEC26 410.00 P 36.60 36.60 36.60 39.78 +4.30 26 60 2,376 +30
30DEC26 420.00 P 0.00 0.00 0.00 46.39 +3.87 26 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 53.64 +4.53 26 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 61.78 +4.95 26 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 69.12 +4.24 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 77.68 +3.21 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 86.53 +3.34 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 96.39 +4.19 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 106.15 +4.65 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 115.94 +3.93 29 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 125.90 +5.46 31 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 136.31 +6.32 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 145.56 +5.80 34 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 155.88 +6.36 36 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 165.86 +6.39 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 176.30 +6.88 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 185.64 +6.72 40 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 196.31 +6.88 43 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 205.55 +6.47 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 215.29 +6.26 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 226.09 +6.84 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 236.03 +6.83 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 245.47 +6.32 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 210 0
30MAR27 225.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.38 +0.07 27 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.65 +0.13 27 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.77 +0.12 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.98 +0.18 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.20 +0.18 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.48 +0.24 27 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 1.80 +0.28 26 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.14 +0.29 26 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 2.60 +0.41 26 0 135 0
30MAR27 290.00 P 0.00 0.00 0.00 3.17 +0.43 27 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 3.71 +0.48 27 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 4.40 +0.61 27 0 371 0
30MAR27 310.00 P 7.52 7.58 7.52 5.90 +0.73 26 61 364 -54
30MAR27 320.00 P 0.00 0.00 0.00 7.77 +0.84 26 0 670 0
30MAR27 330.00 P 10.73 11.46 10.73 10.11 +1.10 26 4,033 4,368 +4,033
30MAR27 340.00 P 0.00 0.00 0.00 12.80 +1.33 26 0 922 0
30MAR27 350.00 P 0.00 0.00 0.00 15.94 +1.44 26 0 988 0
30MAR27 360.00 P 20.28 20.92 20.28 19.66 +1.79 26 31 1,152 +30
30MAR27 370.00 P 24.33 24.33 24.33 23.73 +1.96 26 30 1,362 +30
30MAR27 380.00 P 29.91 29.91 29.91 28.42 +2.20 26 3 1,134 0
30MAR27 390.00 P 0.00 0.00 0.00 33.59 +2.61 26 0 857 0
30MAR27 400.00 P 38.31 40.40 38.31 39.16 +2.65 26 61 3,539 +61
30MAR27 410.00 P 0.00 0.00 0.00 45.56 +2.94 26 0 3,343 0
30MAR27 420.00 P 0.00 0.00 0.00 52.20 +2.91 27 0 2,208 0
30MAR27 430.00 P 0.00 0.00 0.00 59.52 +4.81 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 67.05 +5.08 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 75.10 +5.51 28 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 83.37 +3.92 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 91.65 +3.98 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 100.25 +3.17 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 109.01 +3.32 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 116.69 +4.32 27 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 127.00 +3.58 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 136.31 +3.84 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 145.56 +3.87 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 155.88 +4.94 31 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 165.86 +5.52 32 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 176.30 +6.26 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 185.64 +5.96 34 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 196.31 +6.77 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 205.55 +6.21 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 215.29 +6.26 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 226.09 +6.84 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 236.03 +6.83 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 245.47 +6.32 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.17 +0.09 25 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 2.62 +0.23 25 0 136 0
29JUN27 280.00 P 5.10 5.34 5.10 3.11 +0.24 25 12 205 +10
29JUN27 285.00 P 0.00 0.00 0.00 3.61 +0.25 25 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 4.42 +0.49 25 0 207 0
29JUN27 295.00 P 0.00 0.00 0.00 5.12 +0.37 25 0 26 0
29JUN27 300.00 P 7.99 8.00 7.99 5.86 +0.40 25 55 427 +50
29JUN27 310.00 P 10.25 10.25 10.25 7.76 +0.54 25 1 334 0
29JUN27 320.00 P 12.20 12.20 12.20 9.99 +0.76 25 2 699 +2
29JUN27 330.00 P 0.00 0.00 0.00 12.52 +0.78 25 0 388 0
29JUN27 340.00 P 0.00 0.00 0.00 15.65 +1.04 26 0 399 0
29JUN27 350.00 P 20.00 20.70 20.00 19.05 +1.21 26 4 586 +2
29JUN27 360.00 P 23.80 23.80 23.80 23.03 +1.38 26 1 762 +1
29JUN27 370.00 P 0.00 0.00 0.00 27.38 +1.70 26 0 171 0
29JUN27 380.00 P 0.00 0.00 0.00 32.20 +1.78 26 0 249 0
29JUN27 390.00 P 37.58 37.58 37.58 37.50 +2.18 26 30 104 0
29JUN27 400.00 P 42.88 44.66 42.88 43.18 +2.22 26 11 103 -10
29JUN27 410.00 P 0.00 0.00 0.00 49.67 +2.95 26 0 64 0
29JUN27 420.00 P 0.00 0.00 0.00 56.52 +3.02 27 0 198 0
29JUN27 430.00 P 0.00 0.00 0.00 63.73 +3.33 27 0 0 0
29JUN27 440.00 P 69.00 69.00 69.00 71.36 +3.49 27 1 111 +1
29JUN27 450.00 P 0.00 0.00 0.00 79.15 +3.62 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 87.08 +3.68 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 95.21 +3.45 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 103.56 +3.61 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 111.99 +4.02 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 120.68 +3.79 29 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 129.49 +3.46 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 138.42 +3.47 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 147.46 +3.70 29 0 55 0
TOTAL PUT 19,711 221,165 +5,950
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$ 24.080
30JUL26 16.50 C 0.00 0.00 0.00 7.60 -0.03 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.10 -0.03 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.60 -0.03 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.10 -0.03 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.60 +0.01 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.10 +0.05 0 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 2.12 +0.05 26 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 1.23 +0.04 27 0 75 0
30JUL26 24.00 C 0.54 0.54 0.54 0.54 0.00 26 26 222 -20
30JUL26 25.00 C 0.28 0.32 0.27 0.19 0.00 28 103 84 -69
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 94 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.64 -0.03 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.10 -0.09 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.66 -0.04 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.63 -0.09 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.17 -0.06 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.21 +0.06 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.34 +0.07 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.58 +0.06 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.96 +0.05 27 0 88 0
28AUG26 25.00 C 0.63 0.63 0.63 0.54 +0.02 27 20 85 +20
28AUG26 26.00 C 0.46 0.46 0.46 0.28 +0.01 27 15 45 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 66 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 -0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 -0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.69 -0.03 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.20 0.00 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.71 +0.01 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 +0.02 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.68 -0.04 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.32 +0.06 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.26 +0.06 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.41 +0.06 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 +0.01 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 +0.02 27 0 190 0
29SEP26 25.00 C 0.80 0.80 0.80 0.69 +0.03 27 15 60 0
29SEP26 26.00 C 0.62 0.62 0.62 0.41 +0.03 27 15 17 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 224 0
29SEP26 28.00 C 0.22 0.22 0.22 0.12 +0.01 27 15 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 7.70 -0.01 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.21 -0.01 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 0.00 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.28 +0.07 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.73 0.00 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.30 +0.05 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.82 +0.06 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.32 +0.06 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.28 +0.06 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.44 +0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.75 +0.02 26 0 25 0
29OCT26 24.00 C 1.54 1.54 1.54 1.18 +0.01 26 15 113 +15
29OCT26 25.00 C 0.00 0.00 0.00 0.78 +0.02 26 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 0.47 0.00 25 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29OCT26 28.00 C 0.29 0.29 0.29 0.18 +0.01 26 15 15 +15
29OCT26 29.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 7.70 -0.01 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.27 +0.05 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.78 +0.06 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.28 +0.03 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.80 +0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.03 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 +0.06 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.35 +0.09 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.34 +0.05 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.57 +0.05 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.93 +0.05 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.43 +0.02 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 1.02 +0.01 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 0.00 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 0.00 24 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.29 +0.07 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.78 +0.02 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.32 +0.03 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.86 +0.06 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 +0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.91 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.47 +0.19 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 +0.05 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.89 +0.05 25 0 0 0
30MAR27 23.00 C 2.56 2.59 2.56 2.25 -0.09 24 18 32 -18
30MAR27 24.00 C 0.00 0.00 0.00 1.86 +0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.64 +0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.80 +0.06 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.33 +0.06 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.85 +0.04 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.40 +0.04 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.96 +0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.53 +0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.12 +0.06 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.61 +0.01 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.89 +0.01 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.25 +0.03 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.69 +0.05 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 +0.06 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.85 +0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.99 +0.04 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
TOTAL CALL 257 5,247 -57
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,504 0
30JUL26 22.00 P 0.04 0.04 0.04 0.02 -0.01 27 25 266 0
30JUL26 23.00 P 0.12 0.13 0.12 0.13 -0.02 28 67 120 -67
30JUL26 24.00 P 0.41 0.41 0.36 0.47 -0.03 28 71 734 +56
30JUL26 25.00 P 0.00 0.00 0.00 1.08 -0.06 27 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 1.95 -0.06 28 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.92 -0.06 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 4.98 0.00 62 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.92 -0.06 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.98 0.00 87 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.99 +0.01 97 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.02 +0.04 110 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.02 +0.04 117 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.98 0.00 115 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.02 +0.04 131 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 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 0.00 28 0 64 0
28AUG26 22.00 P 0.18 0.18 0.18 0.19 +0.01 28 23 170 -10
28AUG26 23.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.85 0.00 28 0 152 0
28AUG26 25.00 P 0.00 0.00 0.00 1.40 -0.02 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.14 -0.03 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.00 -0.04 27 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.94 -0.05 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 0.00 37 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.97 -0.01 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.97 -0.01 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.98 0.00 52 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.99 +0.01 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.02 +0.04 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.02 +0.04 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.98 0.00 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.02 +0.04 77 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 0.00 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.01 27 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.01 27 0 27 0
29SEP26 24.00 P 1.26 1.26 1.26 1.47 +0.01 27 10 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.14 0.00 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.92 -0.01 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.77 -0.04 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.61 -0.03 23 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.62 +0.02 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.60 +0.12 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.55 +0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.54 +0.08 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 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.39 0.00 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.06 0.00 25 0 16 0
29OCT26 24.00 P 0.00 0.00 0.00 1.60 +0.01 26 0 34 0
29OCT26 25.00 P 0.00 0.00 0.00 2.22 0.00 25 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.01 0.00 26 0 6 0
29OCT26 27.00 P 0.00 0.00 0.00 3.84 -0.04 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.61 -0.08 17 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.61 -0.03 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.62 +0.02 28 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.53 - 0 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 0.00 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 0.00 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 0.00 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 0.00 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 0.00 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 +0.02 25 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 +0.01 24 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 2.45 -0.02 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.17 -0.03 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.96 -0.04 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.68 -0.07 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 -0.03 18 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 +0.02 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.53 +0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.60 +0.12 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.55 +0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.54 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 0.00 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 0.00 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.17 +0.01 25 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 0.00 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 0.00 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.73 -0.02 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 -0.03 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.04 -0.16 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 -0.04 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.67 -0.04 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.62 +0.02 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.53 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.60 +0.12 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.55 +0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.54 +0.08 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 0.00 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 0.00 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.01 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.96 0.00 26 0 1 0
29JUN27 24.00 P 2.53 2.53 2.53 2.50 -0.01 26 1 12 +1
29JUN27 25.00 P 0.00 0.00 0.00 3.12 -0.01 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.80 -0.01 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.54 -0.01 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.27 -0.05 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.07 -0.07 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 -0.08 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.79 -0.02 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.69 -0.03 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.61 -0.03 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.53 -0.04 0 0 0 0
TOTAL PUT 197 7,502 -20
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 34.72 34.79 34.68 34.40 -0.24 0 350 0 0
17JUL26 125.00 C 32.20 32.22 32.20 31.90 -0.44 0 125 0 0
17JUL26 127.50 C 29.79 29.79 29.79 29.40 -0.44 0 100 0 0
17JUL26 130.00 C 0.00 0.00 0.00 26.90 -0.82 0 0 0 -112
17JUL26 132.50 C 0.00 0.00 0.00 24.40 -0.01 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 21.90 -0.01 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 19.40 -0.01 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 16.90 -0.01 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 14.40 -0.01 0 0 0 -7
17JUL26 145.00 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
17JUL26 147.50 C 9.41 9.41 9.41 9.40 -0.01 0 1 0 -32
17JUL26 150.00 C 7.30 7.30 6.24 6.90 -0.01 0 15 0 -42
17JUL26 152.50 C 4.50 4.50 4.50 4.40 -0.15 0 8 0 -116
17JUL26 155.00 C 3.00 3.00 1.30 1.90 -0.28 0 33 0 -296
17JUL26 157.50 C 0.78 0.91 0.07 0.00 -0.69 0 358 506 +106
17JUL26 160.00 C 0.07 0.07 0.07 0.00 -0.13 0 50 183 +50
17JUL26 162.50 C 0.02 0.02 0.02 0.00 -0.02 0 6 86 +1
17JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
17JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 122.50 C 0.00 0.00 0.00 34.48 -0.44 64 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 31.99 -0.41 63 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 29.47 -0.37 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 27.00 -0.72 55 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 24.48 -0.01 42 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 21.98 -0.01 36 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 19.48 -0.02 30 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 16.98 -0.03 23 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 14.50 -0.03 29 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 12.03 -0.06 28 0 7 0
24JUL26 147.50 C 0.00 0.00 0.00 9.60 -0.10 27 0 0 0
24JUL26 150.00 C 7.60 7.60 6.70 7.27 -0.14 26 14 14 +14
24JUL26 152.50 C 0.00 0.00 0.00 5.13 -0.33 25 1 1 +1
24JUL26 155.00 C 3.30 3.30 3.30 3.18 -0.35 23 14 105 -10
24JUL26 157.50 C 2.50 2.50 1.58 1.79 -0.28 23 32 169 +15
24JUL26 160.00 C 1.33 1.42 0.72 0.96 -0.16 24 245 242 +148
24JUL26 162.50 C 0.70 0.70 0.31 0.47 -0.08 25 51 59 +46
24JUL26 165.00 C 0.25 0.25 0.17 0.21 -0.04 25 23 199 +23
24JUL26 167.50 C 0.10 0.10 0.10 0.09 -0.01 26 10 15 +10
24JUL26 170.00 C 0.03 0.03 0.03 0.04 0.00 27 100 120 +100
24JUL26 172.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 70.00 C 87.24 87.24 87.24 86.97 -0.38 0 25 75 +25
30JUL26 72.50 C 0.00 0.00 0.00 84.48 -0.17 124 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 81.98 -0.19 107 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 79.48 -0.15 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 76.98 -0.18 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 74.49 -0.19 103 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 71.99 -0.18 81 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 69.49 -0.19 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 67.00 -0.17 93 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 64.50 -0.18 84 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 62.00 -0.18 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 59.55 -0.13 101 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 57.01 -0.20 76 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 54.51 -0.19 67 0 461 0
30JUL26 105.00 C 0.00 0.00 0.00 52.01 -0.21 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 49.51 -0.19 0 0 0 0
30JUL26 110.00 C 48.16 48.16 46.75 47.02 -0.15 60 45 760 -19
30JUL26 112.50 C 0.00 0.00 0.00 44.52 -0.22 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 42.02 -0.20 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 39.52 -0.21 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 37.03 -0.19 45 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 34.53 -0.39 37 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.04 -0.36 42 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 29.54 -0.30 37 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 27.05 -0.67 37 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 24.56 -0.01 36 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 22.08 0.00 35 0 272 0
30JUL26 137.50 C 0.00 0.00 0.00 19.61 0.00 33 0 597 0
30JUL26 140.00 C 17.10 17.10 17.10 17.16 +0.01 32 21 718 -8
30JUL26 142.50 C 0.00 0.00 0.00 14.50 -0.67 0 0 951 0
30JUL26 145.00 C 12.50 12.71 12.50 12.04 -0.43 0 35 1,585 -5
30JUL26 147.50 C 0.00 0.00 0.00 9.80 -0.27 23 0 1,750 0
30JUL26 150.00 C 8.50 8.50 7.42 7.69 -0.21 25 262 1,512 -3
30JUL26 152.50 C 5.62 5.62 5.19 5.88 -0.08 26 274 1,187 -252
30JUL26 155.00 C 4.77 4.95 3.65 4.05 -0.22 24 93 1,875 -6
30JUL26 157.50 C 3.21 3.21 2.27 2.62 -0.15 23 493 2,534 -84
30JUL26 160.00 C 2.06 2.20 1.23 1.69 -0.08 24 294 2,467 +65
30JUL26 162.50 C 1.26 1.36 0.69 1.05 -0.03 25 314 3,197 +47
30JUL26 165.00 C 0.63 0.77 0.48 0.62 -0.01 25 43 2,006 0
30JUL26 167.50 C 0.44 0.44 0.30 0.36 +0.01 26 17 2,408 0
30JUL26 170.00 C 0.19 0.19 0.13 0.20 +0.01 26 138 915 +100
30JUL26 172.50 C 0.00 0.00 0.00 0.10 0.00 26 0 562 0
30JUL26 175.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 0.00 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 87.06 -0.29 78 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 84.56 -0.25 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 82.07 -0.18 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 79.57 -0.06 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 77.08 -0.08 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 74.59 -0.09 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 72.09 -0.08 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 69.60 -0.08 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 67.10 -0.07 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 64.61 -0.07 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 62.11 -0.08 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.62 -0.32 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 57.13 -0.08 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.63 -0.07 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.14 -0.08 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.51 -0.19 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 47.02 -0.47 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.53 -0.21 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 42.16 -0.08 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 39.67 -0.07 32 0 0 0
28AUG26 120.00 C 37.85 37.85 36.50 37.03 -0.44 0 27 1,281 +2
28AUG26 122.50 C 0.00 0.00 0.00 34.68 -0.24 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.20 -0.20 28 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 29.63 -0.37 0 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 27.29 -0.43 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 24.83 -0.09 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 22.44 -0.10 28 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 20.10 -0.12 28 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 17.84 -0.12 28 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 15.67 -0.13 28 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 13.62 -0.11 28 0 519 0
28AUG26 147.50 C 0.00 0.00 0.00 11.69 -0.41 28 0 2,825 0
28AUG26 150.00 C 10.50 10.50 9.66 9.88 -0.25 28 35 2,007 -10
28AUG26 152.50 C 7.90 7.90 7.90 8.16 -0.30 27 30 580 0
28AUG26 155.00 C 7.46 7.59 6.57 6.70 -0.16 27 777 1,134 -107
28AUG26 157.50 C 6.06 6.06 5.39 5.54 -0.12 27 133 683 -58
28AUG26 160.00 C 4.95 4.95 4.46 4.42 -0.07 27 30 688 -2
28AUG26 162.50 C 3.97 3.97 3.38 3.50 -0.10 27 195 1,192 +85
28AUG26 165.00 C 3.14 3.18 3.00 2.75 -0.04 27 149 1,431 +38
28AUG26 167.50 C 2.53 2.53 2.08 2.14 -0.02 27 194 334 -84
28AUG26 170.00 C 1.88 1.94 1.68 1.64 0.00 27 152 634 +77
28AUG26 172.50 C 1.53 1.55 1.47 1.28 +0.05 28 558 705 +505
28AUG26 175.00 C 1.20 1.20 1.10 0.94 +0.04 28 252 395 +140
28AUG26 177.50 C 0.88 0.88 0.85 0.69 +0.04 28 101 203 +99
28AUG26 180.00 C 0.74 0.74 0.74 0.50 +0.03 27 1 338 +1
28AUG26 182.50 C 0.00 0.00 0.00 0.35 +0.02 27 0 62 0
28AUG26 185.00 C 0.40 0.40 0.40 0.24 +0.01 27 120 257 +120
28AUG26 187.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 220 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 0.00 27 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 0.00 27 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 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.06 -0.29 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.56 -0.25 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.07 -0.18 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.57 -0.06 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.08 -0.08 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.59 -0.09 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.09 -0.08 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.60 -0.08 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.10 -0.08 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 64.61 -0.08 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.11 -0.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.62 -0.32 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.13 -0.54 40 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 54.63 -0.11 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.14 -0.11 35 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 49.64 -0.12 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 47.15 -0.55 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 44.66 -0.14 30 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 42.17 -0.15 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 39.69 -0.33 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 37.23 -0.44 29 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 34.75 -0.65 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 32.20 -0.81 23 0 1,875 0
29SEP26 127.50 C 0.00 0.00 0.00 29.95 -0.69 29 0 396 0
29SEP26 130.00 C 28.43 28.43 27.22 27.77 -0.30 31 44 929 +44
29SEP26 132.50 C 0.00 0.00 0.00 25.10 -0.17 26 0 685 0
29SEP26 135.00 C 0.00 0.00 0.00 23.09 -0.44 28 0 1,168 0
29SEP26 137.50 C 0.00 0.00 0.00 20.87 +0.04 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 18.80 +0.04 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 16.81 -0.42 27 0 1,347 0
29SEP26 145.00 C 14.50 14.50 14.50 14.67 -0.51 26 26 10,357 -26
29SEP26 147.50 C 0.00 0.00 0.00 13.14 +0.03 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 11.49 +0.03 27 0 2,453 0
29SEP26 152.50 C 9.51 9.51 9.51 9.75 -0.38 26 30 410 +30
29SEP26 155.00 C 9.21 9.21 8.17 8.42 -0.22 26 51 920 -30
29SEP26 157.50 C 7.57 7.57 7.06 7.06 -0.29 25 67 763 -31
29SEP26 160.00 C 6.34 6.34 5.95 5.98 -0.20 26 56 964 +39
29SEP26 162.50 C 0.00 0.00 0.00 5.04 -0.21 26 0 969 0
29SEP26 165.00 C 4.84 4.84 4.49 4.22 -0.20 26 63 8,464 +62
29SEP26 167.50 C 3.50 3.50 3.49 3.50 -0.13 26 34 901 0
29SEP26 170.00 C 3.12 3.25 2.88 2.92 -0.07 26 103 706 +51
29SEP26 172.50 C 2.68 2.68 2.37 2.41 0.00 26 91 189 +44
29SEP26 175.00 C 2.28 2.28 1.97 1.96 +0.03 26 39 309 +30
29SEP26 177.50 C 0.00 0.00 0.00 1.61 +0.06 26 0 345 0
29SEP26 180.00 C 1.45 1.45 1.45 1.32 +0.11 27 10 205 +10
29SEP26 182.50 C 0.00 0.00 0.00 1.06 +0.11 26 0 55 0
29SEP26 185.00 C 0.82 0.82 0.82 0.83 +0.09 27 2 36 +1
29SEP26 187.50 C 0.00 0.00 0.00 0.66 +0.10 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.51 +0.08 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.40 +0.08 26 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 +0.06 26 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 +0.05 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 39.74 -1.09 26 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 37.46 -0.97 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.17 -0.91 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.94 -0.80 30 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.53 -0.94 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.22 -0.19 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.06 -0.18 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.36 +0.22 30 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.30 +0.23 30 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.34 +0.22 29 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 18.42 +0.23 29 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.12 +0.71 30 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 14.86 +0.19 28 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.23 +0.17 28 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 11.43 -0.24 26 0 123 0
29OCT26 155.00 C 10.57 10.57 10.57 10.03 -0.26 26 31 122 +31
29OCT26 157.50 C 9.56 9.56 9.56 8.77 -0.21 26 20 130 0
29OCT26 160.00 C 8.36 8.36 8.36 7.64 -0.16 26 12 257 0
29OCT26 162.50 C 7.28 7.28 7.28 6.63 -0.22 26 30 205 0
29OCT26 165.00 C 0.00 0.00 0.00 5.73 -0.19 26 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 4.93 -0.11 26 0 0 0
29OCT26 170.00 C 4.51 4.51 4.24 4.24 -0.13 26 6 383 +6
29OCT26 172.50 C 4.06 4.06 4.06 3.62 -0.14 26 30 120 +30
29OCT26 175.00 C 0.00 0.00 0.00 3.09 -0.07 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.63 -0.07 26 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 2.23 -0.01 26 0 54 0
29OCT26 182.50 C 0.00 0.00 0.00 1.91 +0.01 26 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 1.61 +0.05 27 0 8 0
29OCT26 187.50 C 0.00 0.00 0.00 1.28 - 26 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 87.06 -0.29 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.56 -0.25 39 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.07 -0.18 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.59 -0.04 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.13 -0.03 31 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 74.66 -0.02 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.19 +0.02 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.73 +0.04 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.27 +0.06 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.81 +0.03 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.35 +0.04 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.89 -0.05 27 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 57.13 -0.54 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 54.95 -0.18 24 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 52.58 0.00 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.20 -0.19 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 47.44 -0.58 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.10 -0.60 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 42.77 -0.57 23 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 40.49 -0.54 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 38.16 -0.58 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 35.95 -0.54 25 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 33.67 -0.55 25 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 31.38 -0.63 25 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 29.96 -0.11 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 27.11 -0.66 24 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 25.55 -0.01 26 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 23.67 -0.01 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.80 0.00 26 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 20.08 +0.01 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 18.37 +0.01 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 16.34 -0.31 25 0 302 0
30DEC26 150.00 C 15.25 15.25 15.25 14.82 -0.44 25 1 1,876 -1
30DEC26 152.50 C 0.00 0.00 0.00 13.47 -0.26 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 12.17 -0.17 25 0 221 0
30DEC26 157.50 C 0.00 0.00 0.00 10.97 -0.24 25 0 550 0
30DEC26 160.00 C 0.00 0.00 0.00 9.86 -0.14 25 0 2,352 0
30DEC26 162.50 C 0.00 0.00 0.00 8.83 -0.05 25 0 930 0
30DEC26 165.00 C 0.00 0.00 0.00 7.92 -0.03 25 0 284 0
30DEC26 167.50 C 6.94 6.94 6.94 7.01 0.00 25 3 190 0
30DEC26 170.00 C 0.00 0.00 0.00 6.27 -0.11 25 0 471 0
30DEC26 172.50 C 5.75 5.75 5.75 5.54 -0.02 25 5 197 +5
30DEC26 175.00 C 0.00 0.00 0.00 4.91 -0.05 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.33 -0.06 25 0 352 0
30DEC26 180.00 C 3.87 3.87 3.87 3.78 -0.04 25 1 90 +1
30DEC26 182.50 C 0.00 0.00 0.00 3.34 -0.07 25 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.90 -0.08 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.53 -0.18 25 0 130 0
30DEC26 190.00 C 2.40 2.40 2.40 2.21 -0.17 25 2 209 +2
30DEC26 192.50 C 0.00 0.00 0.00 1.94 -0.11 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.71 -0.11 25 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.47 -0.12 25 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.27 -0.09 25 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.92 -0.11 25 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.68 -0.08 25 0 717 0
30MAR27 70.00 C 0.00 0.00 0.00 87.19 -0.21 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.05 +0.07 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.34 -0.21 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.17 +0.05 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.21 -0.49 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.08 -0.20 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.37 -0.94 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.73 -0.96 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 67.45 -1.08 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 64.81 -1.34 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 62.42 -1.37 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.18 -1.25 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.37 -0.27 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 55.39 -1.14 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.36 -1.04 23 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 50.83 -0.79 19 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 48.74 -0.57 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.47 -0.56 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.18 -0.58 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.05 -0.47 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 39.61 -0.71 24 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 37.56 -0.47 25 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 35.30 -0.70 24 0 1,303 0
30MAR27 127.50 C 0.00 0.00 0.00 33.24 -0.69 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.34 -0.55 25 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 29.53 -0.56 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.71 -0.24 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.02 -0.54 25 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 24.36 -0.52 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.42 +0.21 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 21.89 +0.18 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.35 +0.14 27 0 184 0
30MAR27 150.00 C 18.02 18.02 17.67 18.32 +0.11 26 121 585 +55
30MAR27 152.50 C 0.00 0.00 0.00 17.01 +0.07 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 15.70 +0.03 26 0 288 0
30MAR27 157.50 C 0.00 0.00 0.00 14.50 -0.01 26 0 110 0
30MAR27 160.00 C 12.77 12.77 12.77 13.37 -0.06 26 30 166 +22
30MAR27 162.50 C 0.00 0.00 0.00 12.29 -0.09 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 11.34 -0.11 26 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 10.45 -0.13 26 0 95 0
30MAR27 170.00 C 8.68 8.74 8.68 9.55 -0.17 26 120 632 +120
30MAR27 172.50 C 7.89 7.94 7.89 8.78 -0.17 26 119 381 +119
30MAR27 175.00 C 7.14 7.23 7.14 8.06 -0.20 26 189 522 +189
30MAR27 177.50 C 0.00 0.00 0.00 7.34 -0.23 26 0 38 0
30MAR27 180.00 C 5.87 5.91 5.87 6.70 -0.23 26 77 112 +77
30MAR27 182.50 C 0.00 0.00 0.00 6.14 -0.25 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.57 -0.28 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.04 -0.27 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.61 -0.28 26 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.18 -0.31 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.87 -0.21 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.53 -0.18 26 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.20 -0.21 26 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.58 -0.33 26 0 62 0
30MAR27 210.00 C 1.80 1.80 1.80 2.11 -0.32 26 5 283 +5
29JUN27 105.00 C 0.00 0.00 0.00 53.36 -1.04 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 51.26 -0.64 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.25 -0.39 18 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.67 -0.74 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.71 -0.50 20 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 42.55 -0.48 20 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.51 -0.39 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 38.58 -0.22 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.65 -0.08 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 34.77 +0.06 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.98 +0.26 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 31.18 +0.37 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 29.48 +0.46 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 27.83 +0.40 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.19 -0.44 24 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 25.43 +0.35 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.91 +0.29 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 22.39 +0.23 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.00 +0.18 26 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 19.08 +0.11 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.78 +0.04 25 0 54 0
29JUN27 157.50 C 15.38 15.38 14.89 16.59 -0.03 25 25 65 +25
29JUN27 160.00 C 0.00 0.00 0.00 15.48 -0.10 25 0 284 0
29JUN27 162.50 C 0.00 0.00 0.00 14.37 -0.17 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.45 -0.13 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 12.64 -0.12 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.84 -0.09 25 0 12 0
29JUN27 172.50 C 0.00 0.00 0.00 11.04 -0.07 25 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.37 -0.04 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 9.74 -0.02 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.11 +0.01 26 0 4 0
29JUN27 182.50 C 0.00 0.00 0.00 8.48 +0.03 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 7.99 +0.05 26 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 7.51 - 26 0 0 -
TOTAL CALL 7,787 132,905 +1,475
17JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
17JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
17JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
17JUL26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
17JUL26 147.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 663 -15
17JUL26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
17JUL26 152.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 1,066 0
17JUL26 155.00 P 0.02 0.04 0.01 0.00 -0.21 0 96 1,151 +10
17JUL26 157.50 P 0.35 1.80 0.35 0.60 -0.62 0 203 0 -36
17JUL26 160.00 P 2.05 2.05 2.05 3.10 -0.04 0 5 0 0
17JUL26 162.50 P 0.00 0.00 0.00 5.60 -0.01 0 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 13.10 0.00 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 25.60 0.00 0 0 0 0
17JUL26 185.00 P 0.00 0.00 0.00 28.10 0.00 0 0 0 0
17JUL26 187.50 P 0.00 0.00 0.00 30.60 - 0 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
24JUL26 140.00 P 0.06 0.06 0.06 0.01 -0.01 32 12 22 +12
24JUL26 142.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 112 0
24JUL26 145.00 P 0.11 0.16 0.11 0.05 -0.05 28 25 100 +15
24JUL26 147.50 P 0.19 0.28 0.19 0.12 -0.09 27 14 122 +5
24JUL26 150.00 P 0.31 0.47 0.29 0.29 -0.11 26 137 109 -23
24JUL26 152.50 P 0.50 1.00 0.50 0.66 -0.12 25 98 175 +56
24JUL26 155.00 P 0.95 1.54 0.95 1.34 -0.09 25 152 205 +100
24JUL26 157.50 P 1.90 2.35 1.76 2.44 0.00 24 191 221 +190
24JUL26 160.00 P 4.00 4.50 4.00 4.01 +0.03 24 10 35 +10
24JUL26 162.50 P 0.00 0.00 0.00 6.01 -0.05 25 0 0 0
24JUL26 165.00 P 8.27 8.27 8.27 8.26 -0.01 26 1 1 +1
24JUL26 167.50 P 0.00 0.00 0.00 10.64 0.00 26 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 13.11 +0.01 28 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.60 0.00 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 25.60 0.00 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 28.48 +0.38 75 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 31.30 - 91 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 137 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,639 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 47 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,944 0
30JUL26 127.50 P 0.07 0.07 0.07 0.01 0.00 40 1 1,993 -1
30JUL26 130.00 P 0.08 0.08 0.08 0.02 +0.01 39 20 3,238 0
30JUL26 132.50 P 0.00 0.00 0.00 0.03 +0.01 38 1 2,590 -1
30JUL26 135.00 P 0.11 0.11 0.10 0.04 +0.01 35 100 2,807 -100
30JUL26 137.50 P 0.14 0.16 0.13 0.07 +0.01 34 158 2,758 -158
30JUL26 140.00 P 0.13 0.20 0.13 0.12 +0.02 33 38 1,748 -6
30JUL26 142.50 P 0.28 0.28 0.28 0.20 +0.03 31 5 3,165 -2
30JUL26 145.00 P 0.30 0.42 0.30 0.34 +0.04 30 223 2,208 +35
30JUL26 147.50 P 0.45 0.70 0.40 0.54 +0.03 29 404 3,066 +193
30JUL26 150.00 P 0.64 0.96 0.64 0.87 +0.06 28 217 2,713 +120
30JUL26 152.50 P 0.97 1.67 0.97 1.38 +0.09 26 548 3,177 +336
30JUL26 155.00 P 1.60 2.56 1.60 2.16 +0.14 26 219 1,691 +38
30JUL26 157.50 P 2.41 3.28 2.41 3.25 +0.22 25 177 387 +66
30JUL26 160.00 P 4.18 5.26 4.18 4.83 +0.24 26 51 114 +51
30JUL26 162.50 P 0.00 0.00 0.00 6.54 0.00 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.61 +0.04 25 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 10.85 +0.03 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 13.20 +0.02 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 15.63 +0.01 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.10 0.00 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.60 0.00 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.10 0.00 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 25.60 0.00 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.89 +0.79 65 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 31.30 +0.70 68 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 33.66 +0.56 68 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.02 +0.42 68 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.00 +0.90 83 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.16 +0.56 78 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 44.01 +0.91 90 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 49.00 +0.90 96 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.66 +0.56 94 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 852 0
28AUG26 120.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,333 0
28AUG26 122.50 P 0.31 0.31 0.31 0.03 -0.03 29 5 949 0
28AUG26 125.00 P 0.37 0.37 0.37 0.05 -0.05 28 8 1,832 0
28AUG26 127.50 P 0.40 0.46 0.40 0.09 -0.06 28 105 932 +45
28AUG26 130.00 P 0.46 0.54 0.45 0.15 -0.09 28 72 2,317 +50
28AUG26 132.50 P 0.53 0.53 0.53 0.25 -0.10 28 12 1,854 0
28AUG26 135.00 P 0.82 0.84 0.82 0.40 -0.11 28 6 1,610 0
28AUG26 137.50 P 0.84 1.04 0.84 0.61 -0.13 28 109 1,228 +109
28AUG26 140.00 P 1.05 1.33 1.05 0.91 -0.13 28 429 1,520 +136
28AUG26 142.50 P 1.34 1.50 1.34 1.31 -0.12 28 138 2,151 +56
28AUG26 145.00 P 1.80 2.20 1.80 1.82 -0.07 28 190 1,762 +70
28AUG26 147.50 P 2.20 2.43 2.20 2.47 +0.06 28 77 1,149 +73
28AUG26 150.00 P 2.87 3.38 2.87 3.27 +0.17 28 68 566 +39
28AUG26 152.50 P 3.66 4.26 3.66 4.25 +0.28 29 120 562 +74
28AUG26 155.00 P 4.52 5.43 4.52 5.33 +0.30 28 64 236 -30
28AUG26 157.50 P 5.90 7.10 5.90 6.63 +0.41 28 130 197 +79
28AUG26 160.00 P 7.30 8.22 7.30 8.04 +0.35 28 204 189 +136
28AUG26 162.50 P 0.00 0.00 0.00 9.65 +0.43 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 11.44 +0.45 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 13.13 +0.10 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 15.12 +0.08 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 17.21 +0.07 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.39 +0.06 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.65 +0.05 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.97 +0.04 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.12 +0.70 37 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.59 +0.89 39 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 32.09 +1.21 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 34.56 +0.92 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 36.57 +0.47 39 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 39.62 +1.47 48 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 41.76 +1.03 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 44.20 +1.03 47 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 49.00 +0.53 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 54.38 +0.93 56 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 0.00 0.00 0.00 0.01 0.00 50 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 697 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 563 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 31 0 3,234 0
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 0.00 0.00 0.00 0.05 +0.01 30 0 3,768 0
29SEP26 115.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 1,908 0
29SEP26 120.00 P 0.50 0.56 0.50 0.16 +0.03 29 11 1,500 +4
29SEP26 122.50 P 0.68 0.68 0.68 0.23 +0.03 29 10 4,997 0
29SEP26 125.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 4,431 0
29SEP26 127.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 1,055 0
29SEP26 130.00 P 1.00 1.08 1.00 0.63 +0.05 29 3 1,702 +2
29SEP26 132.50 P 0.00 0.00 0.00 0.86 +0.05 29 0 2,476 0
29SEP26 135.00 P 1.30 1.47 1.30 1.15 +0.06 28 105 1,911 +100
29SEP26 137.50 P 0.00 0.00 0.00 1.48 +0.06 28 0 1,842 0
29SEP26 140.00 P 1.95 2.19 1.95 1.93 +0.05 28 13 7,706 -1
29SEP26 142.50 P 2.29 2.70 2.29 2.47 +0.06 28 40 883 0
29SEP26 145.00 P 3.05 3.24 3.05 3.08 +0.07 28 16 1,057 0
29SEP26 147.50 P 0.00 0.00 0.00 3.83 +0.17 27 0 354 0
29SEP26 150.00 P 4.40 4.80 4.40 4.61 +0.21 27 26 140 -7
29SEP26 152.50 P 5.06 5.69 4.99 5.65 +0.28 27 192 389 +142
29SEP26 155.00 P 6.07 6.79 6.04 6.72 +0.28 27 130 282 +80
29SEP26 157.50 P 7.44 8.50 7.44 8.03 +0.28 27 146 204 +88
29SEP26 160.00 P 8.39 9.65 8.39 9.37 +0.32 27 45 130 +41
29SEP26 162.50 P 0.00 0.00 0.00 11.04 +0.48 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 12.45 +0.06 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 14.21 +0.08 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 16.12 +0.10 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 18.09 +0.10 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.16 +0.11 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 22.31 +0.11 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 24.50 +0.11 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 27.41 +0.74 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.95 +0.96 33 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 32.26 +1.22 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 34.67 +1.03 34 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 37.13 +1.03 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.62 +1.42 37 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.02 +0.94 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.20 +0.68 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.39 +0.91 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.38 +0.93 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.50 +0.13 33 0 116 0
29OCT26 120.00 P 0.00 0.00 0.00 0.64 +0.16 32 0 16 0
29OCT26 122.50 P 0.00 0.00 0.00 0.79 +0.16 32 0 36 0
29OCT26 125.00 P 0.00 0.00 0.00 1.01 +0.20 32 0 62 0
29OCT26 127.50 P 1.41 1.41 1.41 1.23 +0.20 31 1 61 +1
29OCT26 130.00 P 0.00 0.00 0.00 1.53 +0.23 31 0 124 0
29OCT26 132.50 P 0.00 0.00 0.00 1.84 +0.22 31 0 48 0
29OCT26 135.00 P 0.00 0.00 0.00 2.12 +0.11 30 0 110 0
29OCT26 137.50 P 2.43 2.43 2.43 2.62 +0.19 30 3 266 0
29OCT26 140.00 P 2.90 3.03 2.90 3.09 +0.16 29 21 192 +8
29OCT26 142.50 P 0.00 0.00 0.00 3.65 +0.19 29 0 104 0
29OCT26 145.00 P 0.00 0.00 0.00 4.28 +0.21 28 0 150 0
29OCT26 147.50 P 4.65 4.65 4.65 5.06 +0.27 28 3 106 +3
29OCT26 150.00 P 5.58 5.58 5.58 5.94 +0.32 27 30 181 0
29OCT26 152.50 P 6.52 6.52 6.47 6.86 +0.31 27 60 92 +32
29OCT26 155.00 P 7.52 7.52 7.52 7.98 +0.25 27 30 93 +30
29OCT26 157.50 P 8.72 8.72 8.70 9.22 +0.37 27 60 120 +60
29OCT26 160.00 P 0.00 0.00 0.00 10.63 +0.34 27 0 54 0
29OCT26 162.50 P 11.33 11.33 11.33 12.09 +0.29 27 30 60 +30
29OCT26 165.00 P 0.00 0.00 0.00 13.59 +0.09 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 15.33 +0.08 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 17.10 +0.08 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 19.02 +0.07 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 20.96 +0.06 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 23.04 +0.07 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.13 +0.06 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 28.10 +0.80 30 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.27 +0.75 30 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.74 - 32 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 932 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 0.00 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2,884 0
30DEC26 102.50 P 0.75 0.75 0.75 0.08 0.00 27 40 326 +40
30DEC26 105.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 1,096 0
30DEC26 112.50 P 0.00 0.00 0.00 0.31 0.00 27 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 1,785 0
30DEC26 117.50 P 1.45 1.45 1.45 0.56 -0.01 27 1 3,242 +1
30DEC26 120.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 1,868 0
30DEC26 122.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 1,305 0
30DEC26 125.00 P 2.05 2.05 2.05 1.17 -0.03 27 2 3,604 +2
30DEC26 127.50 P 0.00 0.00 0.00 1.48 -0.05 26 0 789 0
30DEC26 130.00 P 2.72 2.72 2.72 1.88 0.00 27 10 1,967 +10
30DEC26 132.50 P 0.00 0.00 0.00 2.34 +0.01 27 0 278 0
30DEC26 135.00 P 3.30 3.60 3.30 2.81 +0.01 27 25 1,165 +10
30DEC26 137.50 P 0.00 0.00 0.00 3.42 +0.01 27 0 349 0
30DEC26 140.00 P 4.05 4.05 4.05 4.04 +0.01 26 5 908 +5
30DEC26 142.50 P 0.00 0.00 0.00 4.82 +0.02 26 0 770 0
30DEC26 145.00 P 0.00 0.00 0.00 5.61 +0.02 26 0 635 0
30DEC26 147.50 P 0.00 0.00 0.00 6.57 +0.13 26 0 340 0
30DEC26 150.00 P 7.22 7.22 7.22 7.55 +0.06 26 1 1,840 0
30DEC26 152.50 P 8.74 8.74 8.74 8.68 +0.18 26 3 200 0
30DEC26 155.00 P 0.00 0.00 0.00 9.86 +0.22 26 0 95 0
30DEC26 157.50 P 0.00 0.00 0.00 11.17 +0.36 26 0 87 0
30DEC26 160.00 P 11.99 11.99 11.99 12.55 +0.42 26 1 79 0
30DEC26 162.50 P 0.00 0.00 0.00 14.04 +0.32 27 0 48 0
30DEC26 165.00 P 0.00 0.00 0.00 15.65 +0.38 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 16.79 +0.01 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.54 0.00 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 20.31 -0.01 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 22.18 -0.02 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 24.12 -0.03 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 26.10 -0.03 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 29.00 +0.78 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.19 +0.93 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.40 +0.89 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.72 +1.18 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.84 +0.68 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.05 +0.62 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.35 +0.64 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.68 +0.66 30 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.61 +0.84 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.38 +0.77 33 0 6 0
30MAR27 70.00 P 0.55 0.57 0.55 0.01 0.00 32 426 526 +295
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 30 0 148 0
30MAR27 77.50 P 0.70 0.70 0.67 0.02 +0.01 30 140 243 +140
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.08 +0.04 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.15 +0.06 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.20 +0.08 29 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.28 +0.11 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.34 +0.10 29 0 227 0
30MAR27 102.50 P 0.00 0.00 0.00 0.45 +0.14 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.58 +0.16 29 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.73 +0.19 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.90 +0.20 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.09 +0.21 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.32 +0.21 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.59 +0.22 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.92 +0.24 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.25 +0.21 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 2.76 +0.32 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 3.13 +0.21 28 0 431 0
30MAR27 130.00 P 4.62 4.62 4.62 3.74 +0.32 28 4 951 0
30MAR27 132.50 P 5.14 5.14 5.14 4.35 +0.30 28 30 387 0
30MAR27 135.00 P 5.72 5.72 5.72 4.96 +0.28 28 27 151 -10
30MAR27 137.50 P 6.36 6.36 6.36 5.70 +0.28 28 30 172 +3
30MAR27 140.00 P 0.00 0.00 0.00 6.47 +0.25 28 0 213 0
30MAR27 142.50 P 0.00 0.00 0.00 7.28 +0.23 28 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 8.24 +0.20 28 0 133 0
30MAR27 147.50 P 10.08 10.08 10.08 9.20 +0.16 28 1 112 0
30MAR27 150.00 P 0.00 0.00 0.00 10.25 +0.12 28 0 256 0
30MAR27 152.50 P 11.68 11.68 11.68 11.41 +0.08 27 1 243 -1
30MAR27 155.00 P 0.00 0.00 0.00 12.57 +0.03 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 13.86 -0.01 27 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 15.23 -0.05 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 16.66 -0.08 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.23 -0.10 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.27 -0.13 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.49 +0.47 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.26 -0.17 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.08 -0.20 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.93 -0.21 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 28.86 -0.22 28 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.87 -0.23 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.89 -0.26 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.97 -0.24 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.13 -0.25 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 39.31 -0.26 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.52 -0.26 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.81 -0.23 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.12 -0.23 31 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.82 -0.01 32 0 30 0
30MAR27 210.00 P 55.83 55.83 55.83 55.49 -0.34 33 6 2,378 +6
29JUN27 105.00 P 2.22 2.22 2.22 0.81 +0.30 27 5 277 +5
29JUN27 107.50 P 2.59 2.59 2.59 1.01 +0.34 27 40 83 +40
29JUN27 110.00 P 0.00 0.00 0.00 1.22 +0.37 27 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.50 +0.42 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 1.80 +0.46 27 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.14 +0.48 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.49 +0.47 27 0 165 0
29JUN27 122.50 P 0.00 0.00 0.00 2.95 +0.53 27 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 3.32 +0.41 26 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 3.94 +0.53 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 4.55 +0.52 27 0 191 0
29JUN27 132.50 P 0.00 0.00 0.00 5.16 +0.48 27 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 5.88 +0.50 26 0 127 0
29JUN27 137.50 P 0.00 0.00 0.00 6.66 +0.45 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 7.44 +0.40 26 0 318 0
29JUN27 142.50 P 0.00 0.00 0.00 8.36 +0.38 26 0 52 0
29JUN27 145.00 P 10.69 10.69 10.69 9.32 +0.31 26 1 53 +1
29JUN27 147.50 P 0.00 0.00 0.00 10.30 +0.26 26 0 5 0
29JUN27 150.00 P 12.39 12.39 12.39 11.41 +0.20 26 1 40 0
29JUN27 152.50 P 13.40 13.40 13.40 12.58 +0.13 26 1 86 +1
29JUN27 155.00 P 0.00 0.00 0.00 13.76 +0.06 26 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 15.06 -0.01 26 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 16.43 -0.09 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.82 -0.16 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 19.42 -0.13 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 21.12 -0.11 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 22.85 -0.08 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 24.59 -0.06 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.47 -0.03 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.38 -0.01 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 30.31 +0.01 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 32.27 +0.04 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 34.34 +0.05 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 36.43 - 29 0 0 -
TOTAL PUT 6,644 190,638 +2,894
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$ 6.800
30JUL26 4.70 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.01 +0.12 85 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.91 +0.12 80 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.81 +0.12 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.56 +0.12 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.31 +0.12 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 +0.11 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.81 +0.11 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.56 +0.11 24 0 0 0
30JUL26 6.50 C 0.31 0.31 0.31 0.32 +0.11 19 100 567 0
30JUL26 6.75 C 0.10 0.11 0.10 0.12 +0.05 17 8 1,999 +1
30JUL26 7.00 C 0.03 0.03 0.03 0.02 +0.01 16 10 482 +10
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 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 2.12 +0.12 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.02 +0.12 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 +0.12 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 +0.12 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.57 +0.11 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 +0.11 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 +0.11 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 +0.08 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.37 +0.08 17 0 199 0
28AUG26 6.75 C 0.20 0.20 0.17 0.21 +0.05 18 120 780 +120
28AUG26 7.00 C 0.11 0.11 0.09 0.10 +0.02 18 200 950 +120
28AUG26 7.25 C 0.05 0.05 0.05 0.05 +0.02 20 60 237 +57
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 +0.12 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.12 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.12 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.12 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 +0.11 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 +0.10 17 0 40 0
29SEP26 6.50 C 0.35 0.35 0.35 0.38 +0.07 16 29 98 +29
29SEP26 6.75 C 0.20 0.22 0.20 0.22 +0.05 17 60 100 +60
29SEP26 7.00 C 0.11 0.11 0.10 0.12 +0.04 17 100 380 +100
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.02 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.12 +0.12 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 +0.12 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 +0.12 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 +0.12 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 +0.11 19 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.61 +0.12 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.39 +0.07 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 +0.03 15 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 +0.03 16 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.12 +0.12 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 +0.12 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 +0.12 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.12 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 +0.11 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 +0.11 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 +0.06 16 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.03 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.02 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.12 +0.12 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.02 +0.12 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 +0.11 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.11 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.11 15 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.06 13 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 +0.05 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 +0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.03 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.02 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 0.00 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.14 +0.12 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.04 +0.11 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 +0.11 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 +0.11 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.08 15 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 +0.07 15 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.17 +0.06 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.06 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.05 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 +0.08 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 +0.06 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.05 19 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.05 19 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.03 19 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
TOTAL CALL 687 12,871 +497
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 823 0
30JUL26 6.50 P 0.02 0.02 0.02 0.02 -0.01 22 9 1,547 0
30JUL26 6.75 P 0.08 0.08 0.07 0.07 -0.05 18 272 2,870 +242
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.10 20 0 161 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 -0.10 25 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 -0.09 40 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 -0.08 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.24 -0.08 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 -0.08 76 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.75 -0.07 89 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.00 -0.07 97 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.25 -0.07 105 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.50 -0.07 113 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.74 -0.08 114 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.00 -0.07 126 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 140 0
28AUG26 6.25 P 0.03 0.03 0.03 0.02 -0.02 19 150 1,250 -60
28AUG26 6.50 P 0.07 0.07 0.07 0.06 -0.03 19 30 2,885 -30
28AUG26 6.75 P 0.19 0.19 0.19 0.15 -0.06 19 100 1,939 +100
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.08 19 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.49 -0.10 21 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 -0.09 24 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.08 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 -0.10 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.75 -0.08 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.01 -0.07 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.26 -0.07 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.51 -0.07 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.76 -0.07 72 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.01 -0.07 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 850 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 1,541 0
29SEP26 6.50 P 0.13 0.13 0.13 0.12 -0.03 17 60 1,120 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.05 18 0 981 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.08 18 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.08 19 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.10 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.09 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.09 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.08 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.07 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 -0.07 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.59 -0.07 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.07 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 -0.09 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.08 56 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.02 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.14 -0.04 16 0 569 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 -0.07 16 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.41 -0.09 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 -0.08 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 -0.08 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 -0.10 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.33 -0.09 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 -0.09 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.09 -0.07 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.34 -0.07 40 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 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 17 0 360 0
30DEC26 6.00 P 0.06 0.06 0.06 0.06 -0.02 17 2 508 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.04 17 0 133 0
30DEC26 6.50 P 0.19 0.19 0.19 0.19 -0.07 17 40 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.07 16 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.07 18 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.07 19 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.08 21 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.08 23 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 -0.08 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 -0.07 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 -0.07 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 -0.07 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 -0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 -0.08 41 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 0.02 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.03 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.05 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.08 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.09 17 0 222 0
30MAR27 7.00 P 0.50 0.50 0.50 0.51 -0.08 17 1 685 -1
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.09 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.09 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 -0.07 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 -0.08 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 -0.07 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.07 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 -0.07 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 -0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.07 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.08 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 -0.08 35 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 20 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 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.03 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.04 20 0 59 0
29JUN27 6.75 P 0.48 0.48 0.48 0.48 -0.02 20 5 184 +5
29JUN27 7.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.08 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 -0.10 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 -0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.86 -0.10 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 -0.08 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 -0.08 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.59 -0.07 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.84 -0.07 30 0 0 0
TOTAL PUT 669 27,916 +258
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$ 27.260
30JUL26 18.00 C 0.00 0.00 0.00 9.27 -0.20 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.78 -0.17 63 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.27 -0.21 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.78 -0.17 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.27 -0.19 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.28 -0.19 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.28 -0.21 0 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.29 -0.08 29 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 2.32 -0.07 29 0 110 0
30JUL26 26.00 C 1.39 1.39 1.38 1.43 -0.06 28 4 72 0
30JUL26 27.00 C 0.99 1.04 0.70 0.71 -0.09 27 76 214 -32
30JUL26 28.00 C 0.29 0.29 0.27 0.31 -0.02 28 150 308 +143
30JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 125 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 76 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.31 -0.17 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.82 -0.16 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.32 -0.16 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.83 -0.16 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.32 -0.14 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.28 -0.22 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.28 -0.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.36 -0.13 26 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.42 -0.08 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.55 -0.07 26 0 92 0
28AUG26 26.00 C 1.69 1.69 1.69 1.79 -0.11 26 15 61 -6
28AUG26 27.00 C 1.13 1.13 1.13 1.14 -0.12 26 1 70 0
28AUG26 28.00 C 1.00 1.00 0.70 0.73 -0.04 27 17 111 +10
28AUG26 29.00 C 0.00 0.00 0.00 0.42 -0.02 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 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 36 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 -0.19 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.33 -0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.84 -0.19 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.34 -0.20 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.35 -0.17 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.28 -0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.41 -0.08 28 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.50 -0.06 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 -0.04 27 0 96 0
29SEP26 26.00 C 1.91 1.91 1.91 1.94 -0.11 26 15 95 +15
29SEP26 27.00 C 1.34 1.34 1.34 1.37 -0.07 27 15 55 0
29SEP26 28.00 C 1.20 1.20 0.95 0.93 -0.04 27 21 68 -5
29SEP26 29.00 C 0.00 0.00 0.00 0.63 0.00 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 742 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 608 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 262 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 9.33 -0.19 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.83 -0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.33 -0.20 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.84 -0.19 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.34 -0.20 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.35 -0.17 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.37 -0.17 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.43 -0.08 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.56 -0.07 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.77 -0.07 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.08 -0.11 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.54 -0.08 26 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.11 -0.07 26 0 7 0
29OCT26 29.00 C 0.00 0.00 0.00 0.80 -0.04 26 0 5 0
29OCT26 30.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.33 -0.19 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.83 -0.20 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.33 -0.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 -0.19 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.34 -0.20 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.36 -0.17 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.37 -0.22 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 -0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.74 -0.07 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.03 -0.06 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.42 -0.09 25 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 -0.09 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 -0.08 25 0 177 0
30DEC26 29.00 C 0.00 0.00 0.00 1.14 -0.05 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 -0.02 26 0 212 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 0.00 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 0.00 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 0.01 0.01 0.01 0.01 0.00 27 65 65 +65
30MAR27 18.00 C 0.00 0.00 0.00 9.33 -0.20 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.83 -0.21 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.34 -0.20 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.86 -0.23 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.34 -0.24 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.40 -0.27 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.56 -0.26 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.82 -0.07 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 -0.05 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.46 -0.05 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.88 -0.08 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 -0.09 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.94 -0.08 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 -0.12 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 -0.02 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 -0.02 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.33 -0.35 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.86 -0.35 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.40 -0.34 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.03 -0.25 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.50 -0.31 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.70 -0.26 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.89 -0.13 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.12 -0.17 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.45 -0.15 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.86 -0.10 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 -0.06 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.83 -0.05 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.40 -0.06 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.04 -0.04 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.71 -0.04 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.42 -0.04 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.19 -0.03 25 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 0.98 -0.03 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 15 0
TOTAL CALL 379 10,904 +190
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 24.00 P 0.02 0.02 0.02 0.01 0.00 32 4 67 -4
30JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 28 0 198 0
30JUL26 26.00 P 0.20 0.20 0.20 0.15 +0.02 28 3 304 +3
30JUL26 27.00 P 0.38 0.38 0.38 0.46 +0.07 29 15 162 0
30JUL26 28.00 P 0.00 0.00 0.00 1.04 +0.11 29 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 1.81 +0.07 28 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.75 +0.08 28 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.76 +0.10 54 0 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.77 +0.11 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.75 +0.09 63 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.76 +0.10 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.76 +0.10 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.78 +0.12 92 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.77 +0.11 95 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.77 +0.11 100 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.77 +0.11 106 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.78 +0.12 114 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.76 +0.10 111 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.76 +0.10 116 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 0.00 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
28AUG26 24.00 P 0.10 0.14 0.10 0.08 0.00 27 13 181 -9
28AUG26 25.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 94 0
28AUG26 26.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 203 0
28AUG26 27.00 P 0.78 0.93 0.78 0.85 +0.06 27 30 177 +15
28AUG26 28.00 P 0.00 0.00 0.00 1.41 +0.07 27 0 76 0
28AUG26 29.00 P 2.29 2.29 2.29 2.07 +0.04 27 10 27 -10
28AUG26 30.00 P 0.00 0.00 0.00 2.88 +0.07 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.78 +0.07 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.75 +0.08 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.80 +0.14 37 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.77 +0.11 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.76 +0.10 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.76 +0.10 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.76 +0.10 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.78 +0.12 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.87 +0.21 68 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.77 +0.11 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.89 +0.23 77 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.78 +0.12 69 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.76 +0.10 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.76 +0.10 71 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 0.03 +0.01 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 234 0
29SEP26 24.00 P 0.32 0.32 0.32 0.30 +0.02 27 15 127 +15
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 211 0
29SEP26 26.00 P 0.81 0.96 0.81 0.89 +0.08 27 23 208 +23
29SEP26 27.00 P 1.26 1.26 1.26 1.38 +0.10 27 7 108 -7
29SEP26 28.00 P 2.00 2.00 2.00 2.02 +0.16 28 15 106 +15
29SEP26 29.00 P 0.00 0.00 0.00 2.69 +0.11 28 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.47 +0.10 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 +0.09 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 +0.14 30 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 +0.27 33 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 +0.27 34 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 +0.29 37 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.17 +0.27 37 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.10 +0.22 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.20 +0.34 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.19 +0.36 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.19 +0.37 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.19 +0.37 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.18 +0.36 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.18 +0.37 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.17 +0.36 59 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 0.00 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 0.00 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 17 0
29OCT26 25.00 P 0.00 0.00 0.00 0.68 +0.03 26 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.05 +0.05 26 0 47 0
29OCT26 27.00 P 0.00 0.00 0.00 1.55 +0.09 26 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 2.14 +0.11 26 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 2.83 +0.12 27 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.57 +0.06 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.40 +0.06 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.35 +0.13 28 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.29 +0.23 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.30 +0.30 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.26 +0.31 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.23 +0.30 36 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 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30DEC26 22.00 P 0.22 0.22 0.22 0.24 +0.02 25 1 52 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.03 25 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 +0.06 25 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 1.81 +0.07 25 0 48 0
30DEC26 28.00 P 2.16 2.42 2.16 2.39 +0.11 25 11 34 +11
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.10 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 +0.06 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.56 +0.07 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.48 +0.21 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.44 +0.25 29 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 +0.23 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 +0.28 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.25 +0.29 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.22 +0.29 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.20 +0.26 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 +0.26 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.19 +0.31 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.19 +0.37 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.18 +0.36 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.18 +0.37 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.17 +0.36 43 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 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.03 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.03 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.05 24 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.08 +0.07 24 0 29 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 +0.12 24 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.30 +0.11 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.00 +0.06 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.76 +0.07 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.61 +0.19 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.49 +0.18 26 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.38 +0.22 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.37 +0.30 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.31 +0.29 29 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 +0.27 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.24 +0.30 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.22 +0.29 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.21 +0.33 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.19 +0.34 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.18 +0.36 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.18 +0.36 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.17 +0.36 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 0.00 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 +0.02 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 +0.03 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 +0.03 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.13 +0.03 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.77 +0.04 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.46 +0.05 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.20 +0.05 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 6.00 +0.08 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.83 +0.07 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.71 +0.13 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.62 +0.18 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.50 +0.18 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.39 +0.18 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.31 +0.28 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.25 +0.22 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.27 +0.35 32 0 0 0
TOTAL PUT 147 7,271 +51
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$ 5.790
30JUL26 4.20 C 0.00 0.00 0.00 1.59 +0.18 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.49 +0.18 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.39 +0.17 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.29 +0.17 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.20 +0.18 61 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.10 +0.18 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.00 +0.18 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.90 +0.16 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.80 +0.16 41 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.57 +0.15 43 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.35 +0.12 37 0 961 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 +0.08 40 0 332 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 +0.05 41 0 588 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 +0.03 44 0 356 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.61 +0.18 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.51 +0.18 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.41 +0.18 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.31 +0.15 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.21 +0.15 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.11 +0.16 30 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.02 +0.14 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.92 +0.13 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.83 +0.15 32 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.64 +0.14 37 0 20 0
28AUG26 5.50 C 0.44 0.44 0.44 0.46 +0.11 36 2 5 +2
28AUG26 5.75 C 0.00 0.00 0.00 0.33 +0.09 38 0 2,090 0
28AUG26 6.00 C 0.23 0.23 0.23 0.23 +0.07 39 10 902 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.14 +0.04 38 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 180 0
28AUG26 6.75 C 0.06 0.06 0.06 0.05 +0.01 38 30 124 0
28AUG26 7.00 C 0.04 0.04 0.04 0.03 +0.01 38 30 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 99 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.62 +0.17 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.54 +0.18 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.45 +0.19 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 +0.14 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 +0.17 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 +0.15 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 +0.12 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 +0.13 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 +0.15 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 +0.15 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 +0.12 36 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.09 35 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.08 37 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.06 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.05 37 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.03 37 0 357 0
29SEP26 7.00 C 0.10 0.10 0.10 0.07 +0.02 36 3 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.02 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.54 +0.14 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.45 +0.16 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.33 +0.11 21 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.25 +0.13 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.16 +0.12 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.08 +0.11 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 +0.12 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.93 +0.12 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.77 +0.13 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.61 +0.11 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.48 +0.08 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.39 +0.08 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.29 +0.06 36 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 +0.02 38 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,000 0
30DEC26 4.20 C 0.00 0.00 0.00 1.68 +0.14 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.59 +0.13 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.50 +0.14 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 +0.17 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 +0.14 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 +0.12 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 +0.13 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 +0.13 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 +0.13 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 +0.14 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.11 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 +0.06 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.08 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.06 34 0 262 0
30DEC26 6.50 C 0.33 0.33 0.33 0.31 +0.05 34 20 306 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.05 35 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.03 34 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.76 +0.17 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.68 +0.17 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 +0.16 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.53 +0.17 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 +0.16 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 +0.16 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 +0.16 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.12 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.16 +0.13 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 +0.13 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 +0.13 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.09 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.11 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.10 36 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.09 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.08 36 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.07 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.07 36 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.06 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.04 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.03 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.02 35 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.80 +0.16 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.73 +0.17 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.65 +0.17 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 +0.16 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 +0.16 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 +0.16 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.36 +0.15 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 +0.15 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.23 +0.15 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.08 +0.14 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 +0.14 36 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.14 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 +0.12 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 +0.12 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.09 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.09 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 +0.08 35 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.07 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.07 35 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.04 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.02 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.02 34 0 117 0
TOTAL CALL 95 32,887 +12
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 326 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 325 0
30JUL26 5.25 P 0.03 0.04 0.02 0.02 -0.02 40 53 328 -33
30JUL26 5.50 P 0.09 0.11 0.07 0.06 -0.05 39 802 3,275 +798
30JUL26 5.75 P 0.00 0.00 0.00 0.16 -0.09 41 0 1,914 0
30JUL26 6.00 P 0.00 0.00 0.00 0.31 -0.12 42 0 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.49 -0.18 38 0 734 0
30JUL26 6.50 P 0.90 0.90 0.90 0.74 -0.16 51 1 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.99 -0.15 62 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.25 -0.14 78 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.46 -0.18 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.71 -0.18 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.96 -0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.21 -0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.71 -0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.21 -0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.71 -0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
28AUG26 4.70 P 0.02 0.02 0.02 0.01 -0.01 35 150 150 +150
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.02 38 0 477 0
28AUG26 5.00 P 0.04 0.04 0.04 0.04 -0.03 37 44 16 -30
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.05 36 0 599 0
28AUG26 5.50 P 0.15 0.15 0.15 0.16 -0.07 37 1 201 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.27 -0.10 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.42 -0.12 39 0 67 0
28AUG26 6.25 P 0.60 0.60 0.60 0.59 -0.12 39 20 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.80 -0.13 42 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.02 -0.13 44 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.26 -0.14 48 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.51 -0.13 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.74 -0.15 54 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.98 -0.16 55 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.22 -0.17 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.71 -0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.21 -0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.71 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 36 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.02 36 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.02 37 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.05 35 0 483 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.06 36 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.08 37 0 1,607 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.10 38 0 1,678 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.10 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 -0.12 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.14 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 -0.13 42 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.15 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 -0.15 48 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.16 46 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 -0.17 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.46 -0.18 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 -0.15 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.21 -0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.71 -0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 -0.01 37 0 127 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 -0.03 35 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 34 0
29OCT26 5.25 P 0.22 0.22 0.19 0.20 -0.04 36 22 22 +22
29OCT26 5.50 P 0.00 0.00 0.00 0.29 -0.06 36 0 10 0
29OCT26 5.75 P 0.00 0.00 0.00 0.41 -0.07 36 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.72 -0.11 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 -0.13 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.10 -0.14 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.32 -0.14 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.55 -0.13 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 -0.14 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.03 -0.12 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 -0.13 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.02 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 34 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.03 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.03 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.03 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.04 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.03 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.05 35 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.06 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.07 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.09 35 0 191 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 -0.12 35 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.13 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 -0.15 36 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.14 37 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.15 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 -0.13 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 -0.11 43 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 -0.12 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 -0.13 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.15 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.13 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.71 -0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.02 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.02 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 4.80 P 0.24 0.24 0.24 0.23 -0.02 36 30 56 +30
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.03 34 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.03 34 0 48 0
30MAR27 5.50 P 0.47 0.47 0.47 0.47 -0.04 34 2 131 +2
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.05 35 0 19 0
30MAR27 6.00 P 0.83 0.83 0.81 0.74 -0.08 35 60 60 +60
30MAR27 6.25 P 0.00 0.00 0.00 0.90 -0.09 35 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.09 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.11 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.11 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.15 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.12 39 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 -0.08 39 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.34 -0.08 41 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 -0.13 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 -0.13 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 -0.15 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 -0.13 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 -0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
29JUN27 4.20 P 0.15 0.15 0.15 0.18 -0.02 35 10 15 +10
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.02 34 0 17 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.03 34 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.03 34 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.04 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.04 34 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.03 34 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 -0.05 34 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.06 33 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.79 -0.07 33 0 0 0
29JUN27 6.00 P 0.96 0.96 0.96 0.94 -0.08 33 1 7 +1
29JUN27 6.25 P 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 -0.13 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 -0.11 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 -0.11 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 -0.12 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 -0.13 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 -0.13 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.50 -0.13 35 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 -0.15 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.94 -0.14 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 -0.15 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.39 -0.15 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 -0.16 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.85 -0.16 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.08 -0.17 34 0 0 0
TOTAL PUT 1,196 22,680 +1,011
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$ 138.700
30JUL26 55.00 C 84.07 84.94 83.36 83.76 -18.70 143 19 35 +9
30JUL26 57.50 C 82.32 82.32 80.64 81.26 -18.71 0 16 16 +15
30JUL26 60.00 C 0.00 0.00 0.00 78.76 -18.71 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 76.27 -18.70 131 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 73.77 -18.70 115 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 71.27 -18.71 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 68.78 -18.70 117 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 66.28 -18.70 106 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 63.79 -18.70 111 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 61.29 -18.70 103 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.81 -18.68 109 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.32 -18.68 106 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.85 -18.66 108 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 51.38 -18.64 107 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.93 -18.60 107 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.49 -18.56 107 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 44.08 -18.49 107 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 41.70 -18.41 108 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 39.34 -18.31 107 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 37.03 -18.08 107 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 33.77 -19.01 0 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 32.54 -17.84 107 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 29.47 -18.06 85 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 27.44 -17.60 90 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 25.48 -16.92 94 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 23.59 -16.75 96 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 22.45 -15.77 107 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 20.67 -16.44 107 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 18.98 -14.52 107 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 16.85 -15.24 102 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 15.86 -14.77 107 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.00 -14.47 103 0 34 0
30JUL26 135.00 C 14.01 14.01 11.41 12.71 -13.66 103 16 46 +2
30JUL26 137.50 C 0.00 0.00 0.00 11.51 -13.67 104 0 45 0
30JUL26 140.00 C 10.96 12.80 10.00 10.39 -12.67 104 12 57 -2
30JUL26 142.50 C 10.59 12.55 9.36 9.36 -12.68 104 26 106 +18
30JUL26 145.00 C 12.89 12.89 7.79 8.41 -11.82 105 146 115 +5
30JUL26 147.50 C 7.03 7.03 6.87 7.54 -10.79 105 22 35 +6
30JUL26 150.00 C 10.57 14.50 6.56 6.74 -9.66 105 66 77 +22
30JUL26 152.50 C 11.56 11.56 6.05 6.05 -9.17 106 37 34 +29
30JUL26 155.00 C 11.21 12.20 4.87 5.43 -8.61 106 83 103 +63
30JUL26 157.50 C 12.73 13.75 5.89 4.83 -7.90 107 68 109 +19
30JUL26 160.00 C 11.00 11.88 4.40 4.46 -7.34 109 42 100 +10
30JUL26 162.50 C 7.44 7.44 7.44 3.94 -6.85 109 1 20 0
30JUL26 165.00 C 7.00 10.00 3.46 3.48 -6.70 109 51 64 +12
30JUL26 167.50 C 9.80 9.80 3.39 3.07 -6.01 109 107 134 +19
30JUL26 170.00 C 5.00 9.00 2.91 2.69 -5.69 108 64 183 +25
30JUL26 172.50 C 3.00 3.00 2.80 2.36 -5.34 108 22 76 +4
30JUL26 175.00 C 5.50 5.50 4.00 2.07 -4.94 108 7 157 +2
30JUL26 177.50 C 3.31 3.31 3.31 1.81 -4.53 108 15 38 0
30JUL26 180.00 C 3.60 4.38 2.00 1.58 -4.14 108 36 117 +12
30JUL26 182.50 C 0.00 0.00 0.00 1.37 -3.79 108 0 41 0
30JUL26 185.00 C 3.40 4.80 1.79 1.20 -3.44 108 127 139 -7
30JUL26 187.50 C 1.50 1.50 1.50 1.04 -3.13 108 1 135 0
30JUL26 190.00 C 2.78 4.50 1.40 0.90 -2.84 108 20 120 +10
30JUL26 192.50 C 2.48 2.48 1.45 0.78 -2.58 108 15 50 +3
30JUL26 195.00 C 3.20 3.20 1.16 0.67 -2.33 108 27 99 +15
30JUL26 197.50 C 2.20 2.20 1.33 0.58 -2.10 108 8 95 0
30JUL26 200.00 C 2.00 3.00 1.41 0.50 -1.90 108 13 137 0
30JUL26 205.00 C 2.51 2.51 1.20 0.37 -1.53 108 2 95 +2
30JUL26 210.00 C 1.30 1.80 0.75 0.28 -1.22 108 5 33 0
30JUL26 215.00 C 1.60 1.60 0.98 0.20 -0.98 108 7 45 +1
30JUL26 220.00 C 1.40 1.40 0.59 0.15 -0.78 108 9 71 0
30JUL26 225.00 C 0.00 0.00 0.00 0.11 -0.62 108 0 52 0
30JUL26 230.00 C 0.65 0.77 0.50 0.08 -0.48 108 7 85 -3
30JUL26 235.00 C 0.58 0.58 0.39 0.06 -0.38 108 4 18 0
30JUL26 240.00 C 0.77 0.77 0.49 0.05 -0.29 110 6 29 -4
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.23 108 0 32 0
30JUL26 250.00 C 0.42 0.42 0.25 0.02 -0.18 107 38 114 -17
30JUL26 255.00 C 0.46 0.46 0.46 0.01 -0.14 104 1 31 -1
30JUL26 260.00 C 0.38 0.43 0.25 0.01 -0.11 107 17 78 -4
28AUG26 85.00 C 0.00 0.00 0.00 55.26 -18.05 101 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.04 -16.98 101 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.35 -18.26 69 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 47.65 -17.64 84 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.27 -17.72 82 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.44 -17.29 87 0 0 0
28AUG26 100.00 C 58.50 58.50 58.50 41.73 -16.77 91 1 3 +1
28AUG26 102.50 C 0.00 0.00 0.00 39.50 -16.82 89 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.69 -16.49 91 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.92 -16.16 92 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.22 -15.82 93 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.57 -15.38 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.97 -15.01 94 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 29.43 -14.72 95 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.95 -14.41 96 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 26.52 -14.11 96 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.15 -13.78 96 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 23.84 -13.45 97 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 22.58 -13.12 97 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 21.37 -12.79 97 0 0 0
28AUG26 135.00 C 21.05 21.05 21.05 20.22 -12.44 98 8 25 -1
28AUG26 137.50 C 20.07 20.07 20.07 19.12 -12.10 98 4 4 +4
28AUG26 140.00 C 18.72 18.72 18.72 18.06 -12.73 98 15 101 +15
28AUG26 142.50 C 0.00 0.00 0.00 17.06 -12.28 98 0 36 0
28AUG26 145.00 C 15.23 15.23 15.19 16.11 -11.86 98 5 96 0
28AUG26 147.50 C 17.60 17.60 17.60 15.20 -11.52 99 10 41 +10
28AUG26 150.00 C 14.98 15.00 14.98 14.33 -11.02 99 3 27 +2
28AUG26 152.50 C 13.66 13.66 13.66 13.66 -10.21 100 10 16 +10
28AUG26 155.00 C 16.83 16.83 12.45 12.83 -9.88 99 2 24 0
28AUG26 157.50 C 0.00 0.00 0.00 12.03 -9.35 99 0 15 0
28AUG26 160.00 C 21.00 21.78 12.00 11.58 -9.42 101 14 52 -2
28AUG26 162.50 C 20.43 20.43 20.43 11.02 -8.64 101 7 38 +7
28AUG26 165.00 C 16.20 18.40 11.00 10.58 -8.21 103 5 32 +1
28AUG26 167.50 C 17.09 18.00 10.20 9.99 -7.99 103 8 25 0
28AUG26 170.00 C 11.30 11.30 10.30 9.40 -7.68 103 5 69 0
28AUG26 172.50 C 9.87 9.87 9.87 8.83 -7.61 103 1 519 0
28AUG26 175.00 C 11.59 14.00 8.61 8.30 -7.39 103 8 15 0
28AUG26 177.50 C 8.40 8.40 8.40 7.80 -7.27 102 5 10 +5
28AUG26 180.00 C 8.54 8.54 8.24 7.33 -7.06 102 2 40 -1
28AUG26 182.50 C 0.00 0.00 0.00 6.88 -6.17 102 0 19 0
28AUG26 185.00 C 7.51 7.51 7.51 6.46 -6.50 102 15 46 0
28AUG26 187.50 C 0.00 0.00 0.00 6.06 -6.24 102 0 16 0
28AUG26 190.00 C 11.20 11.20 6.55 5.69 -5.98 102 5 316 +2
28AUG26 192.50 C 6.00 6.02 6.00 5.34 -5.72 102 3 15 +1
28AUG26 195.00 C 0.00 0.00 0.00 5.01 -5.48 102 0 95 0
28AUG26 197.50 C 0.00 0.00 0.00 4.70 -5.24 102 0 45 0
28AUG26 200.00 C 9.30 9.30 6.28 4.41 -5.01 102 12 59 0
28AUG26 205.00 C 7.20 7.20 5.60 3.87 -4.59 102 24 41 +19
28AUG26 210.00 C 6.46 7.13 6.46 3.40 -4.18 102 2 47 0
28AUG26 215.00 C 0.00 0.00 0.00 2.99 -3.81 102 0 33 0
28AUG26 220.00 C 6.90 6.90 3.86 2.62 -3.47 102 5 43 -1
28AUG26 225.00 C 0.00 0.00 0.00 2.30 -3.15 102 0 47 0
28AUG26 230.00 C 4.50 6.40 3.30 2.02 -2.86 102 8 60 -1
28AUG26 235.00 C 0.00 0.00 0.00 1.77 -2.60 102 0 16 0
28AUG26 240.00 C 5.00 5.00 2.88 1.55 -2.36 102 4 5 +1
28AUG26 245.00 C 3.30 3.30 3.30 1.36 -2.13 102 1 2 0
28AUG26 250.00 C 3.79 3.79 2.51 1.16 -1.96 101 3 21 0
28AUG26 255.00 C 0.00 0.00 0.00 1.05 -1.74 102 0 16 0
28AUG26 260.00 C 2.91 2.91 2.00 0.92 -1.57 102 4 38 +2
29SEP26 37.00 C 0.00 0.00 0.00 101.93 -18.70 94 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 100.94 -18.70 96 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 99.95 -18.69 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 98.96 -18.69 97 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 97.97 -18.69 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 96.98 -18.69 96 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 96.00 -18.68 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 95.01 -18.68 97 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 94.02 -18.68 96 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 93.04 -18.67 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 92.06 -18.66 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 91.08 -18.65 98 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 90.10 -18.64 98 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 89.12 -18.64 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 86.68 -18.62 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 84.26 -18.58 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 81.86 -18.54 97 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 79.48 -18.49 97 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 77.11 -18.44 97 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 74.78 -18.36 97 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.47 -18.29 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.19 -18.20 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.46 -19.58 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 65.73 -17.99 97 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.64 -19.78 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 59.57 -19.58 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 57.62 -19.29 75 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 55.55 -17.98 77 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 53.60 -17.54 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.69 -17.25 83 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 49.83 -17.11 84 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.02 -16.80 86 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 46.25 -16.48 87 0 3 0
29SEP26 100.00 C 48.00 48.00 48.00 44.53 -16.00 88 1 292 -1
29SEP26 102.50 C 0.00 0.00 0.00 42.86 -17.07 89 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 41.23 -16.66 90 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 39.65 -15.08 90 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 38.12 -14.83 91 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 36.63 -14.59 91 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 35.20 -14.33 92 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 33.80 -14.08 92 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 32.46 -13.81 93 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 31.16 -13.54 93 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 29.90 -13.27 93 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 28.69 -13.00 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 27.52 -12.79 94 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 26.39 -12.46 94 0 62 0
29SEP26 135.00 C 25.69 25.69 25.69 25.31 -12.17 94 9 116 +1
29SEP26 137.50 C 0.00 0.00 0.00 24.26 -11.90 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 23.25 -11.63 94 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 22.28 -11.36 94 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 21.35 -11.08 95 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 20.46 -10.85 95 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 19.64 -11.09 95 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 18.77 -10.40 95 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 17.97 -10.20 95 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 17.28 -9.71 95 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 16.63 -9.43 96 0 38 0
29SEP26 162.50 C 0.00 0.00 0.00 15.99 -9.18 96 0 56 0
29SEP26 165.00 C 22.52 22.52 16.08 15.42 -8.90 97 2 74 0
29SEP26 167.50 C 24.24 24.24 24.24 15.22 -8.27 99 7 39 +4
29SEP26 170.00 C 23.86 23.86 23.86 14.45 -8.26 98 7 30 +7
29SEP26 172.50 C 0.00 0.00 0.00 13.54 -8.46 97 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 12.67 -8.65 96 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 12.12 -8.43 96 0 21 0
29SEP26 180.00 C 13.00 13.00 13.00 11.78 -8.58 97 2 28 -2
29SEP26 182.50 C 0.00 0.00 0.00 11.74 -7.86 99 0 69 0
29SEP26 185.00 C 0.00 0.00 0.00 10.98 -7.88 97 0 43 0
29SEP26 187.50 C 0.00 0.00 0.00 10.47 -7.67 97 0 389 0
29SEP26 190.00 C 0.00 0.00 0.00 10.32 -7.14 99 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 9.87 -6.93 99 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 9.45 -6.71 99 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 9.04 -6.51 99 0 0 0
29SEP26 200.00 C 10.00 10.00 10.00 8.64 -6.32 98 4 113 +2
29SEP26 205.00 C 0.00 0.00 0.00 7.91 -5.93 98 0 43 0
29SEP26 210.00 C 11.00 11.00 7.06 7.13 -5.67 98 2 15 0
29SEP26 215.00 C 0.00 0.00 0.00 6.63 -5.21 98 0 44 0
29SEP26 220.00 C 8.50 8.50 8.50 6.07 -4.89 98 2 24 -1
29SEP26 225.00 C 0.00 0.00 0.00 5.55 -4.58 98 0 25 0
29SEP26 230.00 C 6.60 6.60 6.28 5.08 -4.29 98 3 87 0
29SEP26 235.00 C 8.00 8.00 6.85 4.65 -4.02 98 2 41 -2
29SEP26 240.00 C 9.27 9.27 5.80 4.26 -3.76 98 9 16 +9
29SEP26 245.00 C 0.00 0.00 0.00 3.79 -3.63 97 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 3.47 -3.39 97 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 3.18 -3.17 97 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 2.91 -2.96 97 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 2.67 -2.76 97 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 2.45 -2.58 97 0 15 0
29SEP26 275.00 C 5.60 6.38 3.70 2.31 -2.34 98 9 12 -4
29OCT26 100.00 C 0.00 0.00 0.00 46.27 -16.17 83 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 44.68 -15.89 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 43.13 -15.61 84 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 41.62 -15.34 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 40.16 -15.07 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.74 -14.80 85 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.36 -14.45 86 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.03 -14.26 86 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.97 -13.76 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.49 -13.75 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.47 -13.32 88 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 31.11 -13.27 87 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 29.97 -13.04 87 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.88 -12.79 87 0 0 0
29OCT26 135.00 C 28.52 28.52 28.52 27.82 -12.56 88 9 10 +9
29OCT26 137.50 C 0.00 0.00 0.00 26.80 -12.31 88 0 0 0
29OCT26 140.00 C 37.89 37.89 37.89 25.81 -12.08 88 1 1 +1
29OCT26 142.50 C 0.00 0.00 0.00 24.86 -11.83 88 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.94 -12.46 88 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 23.05 -11.41 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 22.20 -11.15 88 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 21.37 -11.11 88 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 20.58 -10.94 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 20.46 -10.00 91 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 19.80 -9.46 91 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 19.19 -9.14 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 18.58 -9.58 92 0 7 0
29OCT26 167.50 C 0.00 0.00 0.00 17.96 -9.24 92 0 5 0
29OCT26 170.00 C 0.00 0.00 0.00 17.39 -8.82 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.74 -8.38 92 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 16.11 -8.60 92 0 22 0
29OCT26 177.50 C 0.00 0.00 0.00 15.51 -8.49 92 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 14.63 -8.94 91 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 14.37 -8.76 92 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 13.77 -8.61 92 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 13.31 -8.35 92 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 12.81 -8.15 92 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 12.33 -7.95 92 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 11.87 -7.75 92 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 11.43 -7.55 92 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 11.00 -7.37 92 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 10.20 -6.99 92 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 9.45 -6.65 92 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 8.76 -6.31 92 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 8.12 -5.99 92 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 7.53 -5.68 92 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 6.99 -5.38 92 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 6.48 -5.10 92 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 6.01 -4.84 91 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 5.58 -4.58 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.18 -4.34 91 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 4.81 -4.11 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.47 -3.89 91 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 4.15 -3.69 91 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 3.86 -3.49 91 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 3.58 -3.31 91 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 3.23 -3.23 91 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 3.01 -3.05 91 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.80 -2.88 91 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 2.60 -2.73 91 0 0 0
29OCT26 300.00 C 5.80 5.80 5.80 2.42 -2.58 91 1 4 +1
30DEC26 48.00 C 0.00 0.00 0.00 91.99 -18.43 87 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 91.07 -18.41 88 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 90.15 -18.39 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 87.89 -18.30 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 85.65 -18.23 88 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 81.86 -18.59 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 81.28 -18.04 88 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.11 -19.96 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.80 -20.06 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.98 -19.70 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.97 -17.56 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.88 -19.53 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.98 -18.13 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.15 -19.13 74 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.35 -17.62 75 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 61.59 -18.69 77 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.87 -16.95 78 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.20 -18.23 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.56 -18.00 79 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.97 -16.16 80 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.41 -17.52 80 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.89 -15.79 81 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.42 -17.03 81 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.98 -16.12 82 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 47.58 -14.92 82 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 46.22 -14.75 82 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.89 -14.47 83 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 43.60 -14.11 83 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.35 -14.01 83 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 41.13 -13.67 83 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.95 -13.50 84 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 38.79 -13.29 84 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 38.02 -12.73 85 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 36.59 -13.25 84 0 3 0
30DEC26 130.00 C 33.85 33.85 33.85 35.54 -12.69 84 5 10 +5
30DEC26 132.50 C 0.00 0.00 0.00 34.51 -12.50 84 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 33.52 -13.18 85 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.55 -12.13 85 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 31.61 -12.19 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.70 -11.73 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.82 -11.57 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.96 -12.41 85 0 15 0
30DEC26 150.00 C 34.36 34.36 27.80 28.13 -12.36 85 3 198 +3
30DEC26 152.50 C 0.00 0.00 0.00 27.32 -11.33 85 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 26.54 -11.30 85 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 25.78 -10.86 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.23 -10.87 86 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 24.33 -10.77 85 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.98 -10.35 86 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 22.96 -10.66 86 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.41 -10.44 86 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 22.35 -9.72 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 21.61 -9.42 87 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 21.11 -9.23 88 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.65 -9.68 88 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 20.13 -9.46 88 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.95 -8.89 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.81 -9.29 87 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 18.77 -8.41 89 0 500 0
30DEC26 192.50 C 0.00 0.00 0.00 18.32 -8.38 89 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 17.49 -8.53 88 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 17.24 -8.12 89 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 16.83 -7.89 89 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 15.91 -7.58 89 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 15.04 -7.28 89 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.23 -6.99 89 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 13.46 -6.71 89 0 12 0
30DEC26 225.00 C 15.50 15.50 15.50 12.74 -6.44 89 1 1 0
30DEC26 230.00 C 0.00 0.00 0.00 12.06 -6.18 89 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 11.42 -5.93 89 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 10.81 -5.70 89 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 10.24 -5.47 88 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 9.70 -5.25 88 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 9.20 -5.03 88 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.72 -4.83 88 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 8.27 -4.63 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 7.84 -4.45 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.44 -4.27 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.06 -4.10 88 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.71 -3.93 88 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.37 -3.77 88 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 6.05 -3.62 88 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.75 -3.47 88 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 5.19 -3.20 88 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 4.69 -2.95 88 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 4.25 -2.72 88 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 3.85 -2.51 88 0 0 0
30DEC26 350.00 C 7.30 8.00 7.30 3.49 -2.31 88 2 33 +2
30MAR27 55.00 C 0.00 0.00 0.00 87.02 -18.12 81 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 84.96 -18.03 81 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 82.94 -17.93 81 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 80.95 -17.84 81 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 79.01 -17.72 81 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 77.11 -17.61 81 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 75.24 -17.49 81 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 73.42 -17.36 81 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.63 -17.24 81 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.89 -17.10 81 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.19 -16.96 81 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.52 -16.82 81 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.90 -16.67 81 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.31 -16.52 81 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.76 -16.37 81 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 60.25 -16.21 81 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.78 -16.05 81 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.34 -15.89 81 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.94 -15.73 81 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.57 -15.57 81 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 51.70 -16.94 77 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 50.71 -16.28 78 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 49.46 -16.28 78 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 49.45 -14.88 81 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.25 -14.71 81 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 47.08 -14.54 81 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.94 -14.37 81 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 43.51 -15.51 78 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.49 -15.28 78 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.41 -15.13 78 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.56 -14.78 79 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 39.44 -14.73 79 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 38.50 -14.53 79 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 37.58 -14.33 79 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 36.73 -14.09 79 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.93 -13.82 79 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 34.96 -13.74 79 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 34.42 -13.26 80 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 33.43 -13.26 79 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 32.70 -13.01 80 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.05 -12.36 80 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.39 -12.11 80 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.92 -11.75 81 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 30.41 -11.45 81 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.76 -11.34 81 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 29.43 -10.87 82 0 152 0
30MAR27 170.00 C 35.00 35.00 35.00 29.30 -10.33 83 1 153 +1
30MAR27 172.50 C 0.00 0.00 0.00 27.66 -11.15 81 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.13 -11.09 81 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 26.60 -10.91 82 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 26.10 -10.76 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.61 -10.62 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.51 -10.44 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.93 -10.29 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.21 -10.30 83 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 23.77 -10.05 83 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 23.28 -9.86 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.76 -9.72 83 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.25 -9.58 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.28 -9.30 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.35 -9.03 83 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.47 -8.77 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.63 -8.51 83 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.83 -8.27 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.07 -8.03 83 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.34 -7.80 83 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.66 -7.56 83 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.00 -7.35 82 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.38 -7.13 82 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.78 -6.93 82 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.22 -6.72 82 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.68 -6.52 82 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 12.16 -6.34 82 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.67 -6.15 82 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 11.20 -5.98 82 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 10.76 -5.80 82 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.33 -5.63 82 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 9.92 -5.47 82 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 9.53 -5.32 82 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.93 -14.75 80 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.77 -14.75 80 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.71 -14.66 80 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 49.75 -14.46 80 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 48.78 -14.28 80 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 47.81 -14.09 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.84 -13.90 80 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 44.49 -15.10 77 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 43.55 -14.93 77 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 42.61 -14.90 77 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.76 -14.79 77 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 41.00 -14.58 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.24 -14.38 77 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 39.52 -14.13 77 0 0 0
29JUN27 150.00 C 47.60 47.60 47.60 38.83 -13.86 78 1 1 +1
29JUN27 152.50 C 0.00 0.00 0.00 38.17 -12.64 78 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.59 -12.53 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.02 -12.30 79 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.47 -11.94 79 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.98 -11.67 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.36 -11.55 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.74 -11.57 80 0 0 0
29JUN27 170.00 C 41.20 41.20 41.20 34.11 -11.38 80 1 1 0
29JUN27 172.50 C 0.00 0.00 0.00 33.55 -11.25 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.02 -11.11 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.68 -10.80 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.57 -10.27 81 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 31.48 -10.48 80 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 31.03 -10.19 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 30.56 -10.04 81 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 30.03 -9.95 81 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 29.54 -9.82 81 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 29.05 -9.69 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 28.56 -9.57 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.07 -9.44 81 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 27.08 -9.19 81 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.10 -8.93 81 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.12 -8.68 81 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 24.14 -8.65 81 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 23.32 -8.53 81 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 22.59 -8.31 81 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.86 -8.09 81 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.13 -7.87 81 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 20.41 -7.65 81 0 0 0
29JUN27 250.00 C 22.00 22.00 22.00 19.68 -7.43 81 1 1 0
29JUN27 255.00 C 0.00 0.00 0.00 18.95 -7.31 81 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.25 -7.31 81 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.21 -7.65 80 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.20 -6.95 81 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 16.19 -7.26 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 15.68 -7.07 80 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 15.17 -6.88 80 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 14.66 -6.68 80 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 14.15 -6.49 80 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 13.65 -6.43 80 0 1 0
TOTAL CALL 1,447 13,369 +375
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 107 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 +0.02 106 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 +0.04 106 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.09 +0.07 108 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.13 +0.10 107 0 63 0
30JUL26 92.50 P 0.12 0.12 0.12 0.18 +0.14 106 1 36 +1
30JUL26 95.00 P 0.00 0.00 0.00 0.27 +0.21 107 0 34 0
30JUL26 97.50 P 0.30 0.30 0.30 0.38 +0.29 107 1 63 +1
30JUL26 100.00 P 0.17 0.44 0.17 0.51 +0.38 106 43 342 +16
30JUL26 102.50 P 0.62 0.68 0.62 0.70 +0.51 106 32 255 +29
30JUL26 105.00 P 0.00 0.00 0.00 0.92 +0.67 107 1 111 -1
30JUL26 107.50 P 0.47 1.46 0.44 1.27 +0.93 108 16 33 -2
30JUL26 110.00 P 1.55 1.55 1.42 1.62 +1.16 108 7 145 0
30JUL26 112.50 P 1.00 1.85 1.00 2.02 +1.43 108 14 51 +11
30JUL26 115.00 P 0.78 2.45 0.78 2.45 +1.67 107 4 82 -1
30JUL26 117.50 P 2.50 3.35 2.00 3.08 +2.10 109 45 25 -32
30JUL26 120.00 P 1.71 4.13 1.01 3.76 +2.51 109 107 59 -49
30JUL26 122.50 P 4.39 4.39 4.39 4.39 +2.86 108 1 37 0
30JUL26 125.00 P 2.36 5.50 2.36 5.32 +3.41 109 21 132 +14
30JUL26 127.50 P 3.21 7.21 3.00 6.21 +3.91 109 65 193 +34
30JUL26 130.00 P 4.00 8.23 3.00 7.26 +4.46 109 122 181 +53
30JUL26 132.50 P 4.70 8.61 3.20 8.34 +5.03 110 102 77 -1
30JUL26 135.00 P 3.25 9.89 3.25 9.57 +5.64 110 46 151 +9
30JUL26 137.50 P 7.50 12.42 6.00 10.85 +6.25 110 71 122 -1
30JUL26 140.00 P 7.50 13.00 5.35 12.24 +6.82 111 83 120 -4
30JUL26 142.50 P 9.20 14.06 7.20 13.73 +7.45 111 101 83 +21
30JUL26 145.00 P 10.00 15.51 8.22 15.26 +7.91 112 66 151 -3
30JUL26 147.50 P 11.90 15.60 8.60 16.95 +8.56 112 14 28 -3
30JUL26 150.00 P 12.30 20.00 8.50 17.73 +8.23 104 32 72 -6
30JUL26 152.50 P 14.96 14.96 14.96 19.87 +9.12 107 3 41 -3
30JUL26 155.00 P 17.00 22.90 11.09 22.33 +10.22 114 27 46 -7
30JUL26 157.50 P 14.00 23.00 14.00 24.25 +10.84 115 5 78 0
30JUL26 160.00 P 19.50 25.00 19.50 26.27 +11.37 116 6 80 -3
30JUL26 162.50 P 21.50 27.20 21.50 28.30 +11.92 117 13 40 -2
30JUL26 165.00 P 0.00 0.00 0.00 30.43 +12.51 118 0 251 0
30JUL26 167.50 P 28.40 32.80 28.40 32.59 +12.98 120 3 127 -1
30JUL26 170.00 P 34.90 34.90 34.90 33.96 +12.63 110 2 219 -2
30JUL26 172.50 P 26.40 26.40 26.40 37.04 +14.60 123 2 43 -2
30JUL26 175.00 P 30.36 37.87 30.36 39.31 +14.90 125 5 506 -5
30JUL26 177.50 P 31.00 31.00 31.00 41.27 +15.20 121 2 44 -2
30JUL26 180.00 P 43.01 43.01 43.01 43.98 +15.16 129 1 143 -1
30JUL26 182.50 P 0.00 0.00 0.00 46.35 +16.40 131 0 88 0
30JUL26 185.00 P 39.00 39.00 39.00 48.73 +15.85 133 1 110 -1
30JUL26 187.50 P 0.00 0.00 0.00 51.14 +16.15 136 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 53.60 +16.44 140 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 55.83 +16.51 139 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 58.36 +16.82 143 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 60.85 +17.10 146 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 62.59 +17.26 135 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 68.19 +17.43 154 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 72.78 +18.59 152 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 77.73 +17.50 157 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 82.78 +18.12 164 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 87.02 +17.32 149 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 92.55 +18.37 170 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 97.59 +18.25 176 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 102.63 +18.50 183 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 107.11 +19.41 172 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 112.35 +18.77 184 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 116.82 +18.06 170 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 121.30 +18.68 0 0 13 0
28AUG26 85.00 P 0.68 0.76 0.68 1.26 +0.67 101 17 65 +2
28AUG26 87.50 P 0.00 0.00 0.00 1.50 +0.76 100 0 1 0
28AUG26 90.00 P 0.84 1.28 0.84 1.81 +0.92 100 13 21 +5
28AUG26 92.50 P 1.02 1.02 1.02 2.16 +1.02 100 1 32 +1
28AUG26 95.00 P 0.00 0.00 0.00 2.58 +1.21 100 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 3.00 +1.37 100 0 0 0
28AUG26 100.00 P 2.79 3.10 2.79 3.52 +1.63 100 5 76 -1
28AUG26 102.50 P 2.85 2.85 2.85 4.07 +1.87 100 1 52 +1
28AUG26 105.00 P 3.72 4.42 3.72 4.63 +2.05 100 2 46 +2
28AUG26 107.50 P 0.00 0.00 0.00 5.33 +2.32 100 0 2 0
28AUG26 110.00 P 3.60 5.70 3.60 6.05 +2.62 100 5 99 +2
28AUG26 112.50 P 4.50 5.00 4.50 6.84 +2.90 100 2 5 +2
28AUG26 115.00 P 4.20 4.87 3.90 7.76 +3.26 100 6 36 0
28AUG26 117.50 P 8.40 8.40 8.40 8.52 +3.46 99 5 37 +5
28AUG26 120.00 P 6.22 9.70 6.22 9.70 +4.02 101 19 49 +13
28AUG26 122.50 P 9.06 10.50 9.06 10.50 +4.10 100 3 8 +2
28AUG26 125.00 P 8.49 8.49 8.49 12.03 +4.92 102 1 16 0
28AUG26 127.50 P 9.49 13.18 9.49 13.33 +5.50 103 22 36 +11
28AUG26 130.00 P 9.75 15.30 9.75 14.56 +5.84 103 11 29 +1
28AUG26 132.50 P 16.00 16.00 16.00 15.91 +6.30 104 2 29 -2
28AUG26 135.00 P 12.45 17.30 12.45 17.26 +6.76 104 10 31 +8
28AUG26 137.50 P 0.00 0.00 0.00 18.61 +7.03 104 0 49 0
28AUG26 140.00 P 13.00 20.66 13.00 20.06 +7.36 104 19 98 +5
28AUG26 142.50 P 0.00 0.00 0.00 21.62 +7.72 104 0 83 0
28AUG26 145.00 P 17.06 23.26 17.06 23.17 +8.03 105 2 122 +1
28AUG26 147.50 P 0.00 0.00 0.00 24.72 +8.29 105 0 37 0
28AUG26 150.00 P 22.00 27.25 18.40 26.38 +8.31 105 14 65 -4
28AUG26 152.50 P 20.22 25.00 18.40 28.13 +8.95 106 10 47 0
28AUG26 155.00 P 0.00 0.00 0.00 29.87 +9.37 106 0 9 0
28AUG26 157.50 P 21.50 22.50 21.50 31.61 +9.46 106 4 52 +2
28AUG26 160.00 P 33.36 33.52 33.19 33.42 +9.65 107 7 56 -1
28AUG26 162.50 P 0.00 0.00 0.00 35.34 +10.01 107 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 37.25 +10.37 107 0 33 0
28AUG26 167.50 P 0.00 0.00 0.00 39.17 +10.73 107 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 41.10 +11.01 108 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 43.14 +11.30 109 0 14 0
28AUG26 175.00 P 0.00 0.00 0.00 45.21 +11.63 109 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 47.28 +11.95 109 0 44 0
28AUG26 180.00 P 0.00 0.00 0.00 49.36 +12.28 110 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 51.44 +12.51 110 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 53.63 +12.78 111 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 55.83 +13.06 112 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 57.80 +13.11 111 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 60.11 +13.50 112 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 62.45 +13.86 114 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 64.72 +14.05 114 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 67.03 +14.29 115 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 71.65 +14.76 118 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 76.16 +15.02 118 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 80.45 +14.90 116 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 85.40 +15.54 120 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 89.95 +15.50 120 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 94.39 +15.66 118 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 99.58 +15.89 124 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 103.80 +15.46 119 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 108.75 +15.72 122 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 113.89 +16.63 127 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 118.96 +16.65 130 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 123.04 +16.30 122 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.02 95 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.03 96 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.04 97 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.05 97 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.05 97 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.05 97 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.06 97 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.07 97 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.09 98 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 +0.14 98 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.16 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 +0.20 97 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.24 97 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 +0.34 97 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.83 +0.38 97 0 15 0
29SEP26 70.00 P 0.50 0.54 0.50 1.03 +0.49 97 2 103 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.31 +0.63 97 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 1.51 +0.67 97 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.84 +0.84 96 0 17 0
29SEP26 80.00 P 1.26 1.62 1.26 2.24 +1.01 97 12 59 +8
29SEP26 82.50 P 0.00 0.00 0.00 2.62 +1.15 97 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.08 +1.37 97 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 +1.44 97 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 4.05 +1.68 97 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 4.65 +1.95 97 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 5.26 +2.13 97 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 5.87 +2.29 97 0 40 0
29SEP26 100.00 P 4.30 4.60 3.30 6.44 +2.41 96 4 65 -1
29SEP26 102.50 P 0.00 0.00 0.00 7.42 +2.87 97 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.19 +3.05 97 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 8.77 +3.04 96 0 10 0
29SEP26 110.00 P 5.30 5.30 5.30 10.00 +3.68 97 5 31 -2
29SEP26 112.50 P 0.00 0.00 0.00 10.96 +3.93 97 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 11.56 +3.78 95 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 12.58 +4.05 95 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 13.70 +4.42 95 1 155 0
29SEP26 122.50 P 14.46 14.46 14.46 14.91 +4.76 96 15 29 +10
29SEP26 125.00 P 16.75 16.75 16.75 16.21 +5.13 96 9 57 +8
29SEP26 127.50 P 0.00 0.00 0.00 17.60 +5.59 97 0 64 0
29SEP26 130.00 P 16.64 16.75 16.64 19.03 +6.09 97 15 197 +13
29SEP26 132.50 P 0.00 0.00 0.00 20.46 +6.54 98 0 25 0
29SEP26 135.00 P 16.10 16.10 16.10 21.75 +6.72 98 1 74 -1
29SEP26 137.50 P 22.72 22.72 22.61 23.43 +7.28 99 17 109 +17
29SEP26 140.00 P 0.00 0.00 0.00 24.98 +7.63 99 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 26.42 +7.77 99 0 45 0
29SEP26 145.00 P 26.67 26.67 26.67 27.79 +7.81 98 1 50 +1
29SEP26 147.50 P 29.57 29.57 29.57 29.56 +8.16 99 15 22 0
29SEP26 150.00 P 0.00 0.00 0.00 31.23 +8.32 99 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 32.83 +8.61 99 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 34.88 +9.12 101 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 36.54 +9.25 100 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 38.39 +9.56 101 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 40.16 +9.71 101 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.07 +9.94 102 0 1 0
29SEP26 167.50 P 0.00 0.00 0.00 44.08 +10.33 103 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 46.06 +10.51 103 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 48.02 +11.16 103 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 49.97 +11.20 103 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 51.93 +11.34 103 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 53.89 +11.17 104 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 55.72 +11.51 103 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 58.05 +11.77 105 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 60.07 +12.00 105 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 61.99 +12.69 104 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 64.10 +12.16 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 66.23 +12.32 105 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 68.30 +12.43 105 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 70.55 +12.73 106 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 75.21 +13.47 108 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.31 +13.37 107 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.82 +13.68 108 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.60 +14.25 110 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 92.57 +13.95 108 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.12 +15.05 114 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.75 +15.23 114 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.99 +15.01 113 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.65 +15.29 113 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 115.99 +14.87 112 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 120.83 +15.15 114 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.20 +16.27 118 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 130.38 +15.57 115 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.13 +15.88 116 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.78 +15.85 115 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.97 +2.42 89 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 8.74 +2.59 89 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.61 +2.85 89 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 10.56 +3.10 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 11.50 +3.27 89 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 12.45 +3.45 89 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.48 +3.71 89 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 14.99 +4.41 90 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.31 +4.79 91 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 17.64 +5.17 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 19.02 +5.60 92 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 20.40 +6.03 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.81 +6.40 93 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 23.25 +6.69 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 24.70 +6.93 93 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 26.11 +7.01 93 0 0 0
29OCT26 140.00 P 24.80 24.80 24.80 27.63 +7.51 93 1 16 0
29OCT26 142.50 P 0.00 0.00 0.00 29.24 +7.40 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.85 +7.47 94 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.37 +7.76 94 0 1 0
29OCT26 150.00 P 0.00 0.00 0.00 34.07 +8.17 94 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 35.68 +8.30 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 37.45 +8.38 94 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 39.25 +8.81 95 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.05 +9.03 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 42.84 +9.08 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 44.25 +8.84 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.45 +9.37 95 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 48.35 +10.03 96 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.31 +10.40 96 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 52.28 +10.75 96 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 54.25 +10.79 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 56.21 +11.10 96 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 58.18 +10.99 96 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 60.16 +11.20 97 0 15 0
29OCT26 187.50 P 61.50 61.50 61.50 62.23 +11.43 97 1 4 +1
29OCT26 190.00 P 0.00 0.00 0.00 64.34 +11.47 98 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 66.46 +11.52 98 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 68.57 +11.66 98 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 70.69 +11.81 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 72.80 +12.23 99 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 77.06 +12.48 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 81.53 +12.80 100 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 85.95 +13.08 101 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 90.36 +13.26 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 94.79 +13.51 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 99.55 +13.97 103 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 104.29 +14.40 104 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 108.95 +14.59 106 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 112.05 +13.21 99 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 117.93 +14.96 106 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 122.66 +14.85 106 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 127.30 +14.91 107 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 131.91 +15.57 107 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 136.57 +15.33 107 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 141.30 +15.91 108 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 145.99 +15.09 108 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 151.01 +15.64 110 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 155.66 +15.52 110 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 159.79 +15.00 106 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 165.19 +15.73 110 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.62 +0.25 87 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.71 +0.30 87 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.77 +0.31 87 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 +0.39 88 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.21 +0.48 87 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.49 +0.58 88 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.76 +0.66 88 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.12 +0.79 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.50 +0.90 88 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 2.87 +1.00 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 +1.11 87 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.74 +1.18 87 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 +1.30 87 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.78 +1.57 87 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 5.42 +1.72 87 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 6.06 +1.88 86 0 0 0
30DEC26 85.00 P 4.65 4.65 4.55 6.70 +1.88 86 5 22 +5
30DEC26 87.50 P 0.00 0.00 0.00 7.42 +2.08 86 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 8.23 +2.42 86 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.03 +2.58 86 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 9.84 +2.76 86 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.68 +2.96 86 0 15 0
30DEC26 100.00 P 11.00 11.00 11.00 11.66 +3.18 86 1 35 0
30DEC26 102.50 P 0.00 0.00 0.00 12.65 +3.37 86 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 13.64 +3.56 86 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 14.63 +3.74 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.67 +3.98 86 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 16.85 +4.21 86 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.02 +4.39 86 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 19.20 +4.59 86 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 20.49 +4.90 86 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 21.92 +5.34 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 23.31 +5.58 87 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.73 +5.93 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.19 +6.22 87 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 27.68 +6.53 87 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 29.20 +6.72 87 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 30.76 +7.06 88 0 0 0
30DEC26 140.00 P 29.35 29.35 29.35 33.14 +7.74 90 1 516 +1
30DEC26 142.50 P 0.00 0.00 0.00 34.00 +7.15 88 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 35.68 +7.43 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.39 +7.64 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.61 +7.40 88 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 39.87 +7.10 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 41.74 +7.42 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 43.52 +7.62 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 45.64 +8.19 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 47.77 +8.67 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.38 +8.29 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.23 +8.74 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 53.52 +9.64 90 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 55.01 +9.62 90 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 56.32 +9.14 88 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 59.02 +10.01 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.01 +10.18 91 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 62.98 +9.68 91 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.21 +10.10 89 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.21 +10.85 92 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 69.13 +10.99 92 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 71.04 +10.59 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.15 +11.52 92 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 74.92 +10.93 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.39 +10.92 90 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 80.57 +10.76 90 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 84.82 +11.21 90 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.97 +12.12 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.29 +11.38 91 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.69 +11.43 91 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.13 +11.84 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 107.13 +12.41 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.33 +12.27 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.39 +13.12 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.12 +13.85 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.71 +12.62 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 130.06 +14.18 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.84 +13.18 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.41 +14.41 98 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.56 +15.08 100 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.81 +13.94 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 152.36 +14.06 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.73 +13.90 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.87 +12.45 87 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.19 +13.21 90 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 174.05 +12.93 88 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.56 +13.14 88 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.20 +13.41 88 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.86 +12.81 88 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.54 +12.99 88 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.21 +0.54 81 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.67 +0.76 82 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 3.00 +0.78 81 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.46 +0.84 81 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.90 +0.79 81 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.55 +1.02 81 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.10 +1.12 81 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.78 +1.34 81 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.28 +1.31 81 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.94 +1.43 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.85 +1.72 81 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.70 +1.89 81 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.56 +2.06 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.43 +2.24 81 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 11.29 +2.40 81 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 12.21 +2.48 81 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 13.25 +2.66 81 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.30 +2.85 81 0 0 0
30MAR27 100.00 P 14.80 14.90 14.80 14.90 +2.58 80 4 9 -1
30MAR27 102.50 P 0.00 0.00 0.00 16.41 +3.62 81 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.02 +3.30 80 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 18.48 +3.74 81 0 568 0
30MAR27 110.00 P 17.50 19.50 17.50 19.33 +3.57 80 23 425 -1
30MAR27 112.50 P 0.00 0.00 0.00 20.90 +3.59 81 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 22.20 +3.84 81 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.45 +4.03 81 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.24 +4.70 82 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.38 +4.59 82 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.12 +5.08 82 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.60 +5.31 82 0 0 0
30MAR27 130.00 P 26.00 27.70 26.00 31.11 +5.57 83 3 10 -1
30MAR27 132.50 P 0.00 0.00 0.00 32.40 +5.61 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.20 +6.16 83 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.79 +6.44 83 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.41 +6.84 83 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.01 +6.97 83 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.71 +7.20 84 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.43 +7.39 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 44.04 +7.42 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 45.13 +6.99 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.89 +7.16 83 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 48.36 +7.00 82 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.71 +7.56 84 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.38 +7.56 83 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.75 +7.23 82 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.00 +7.77 83 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 58.60 +8.73 85 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 59.97 +8.64 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.04 +8.85 85 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 63.84 +8.96 85 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 65.73 +8.96 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 67.94 +8.76 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 69.73 +9.34 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.73 +9.43 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.82 +9.62 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 75.58 +9.64 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 78.00 +9.62 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.33 +8.97 85 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 82.11 +10.11 87 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 86.04 +10.40 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 90.28 +11.06 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 91.84 +8.23 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 96.03 +8.40 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 100.23 +8.63 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.44 +8.75 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.65 +8.86 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 112.89 +8.83 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 117.29 +11.83 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 121.71 +12.05 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 126.13 +12.27 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 130.55 +12.49 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 134.99 +12.71 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 139.43 +12.93 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 144.56 +13.79 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 148.46 +13.27 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 153.06 +13.45 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 157.66 +13.63 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 162.26 +13.80 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 166.87 +13.98 81 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.27 +3.99 80 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.56 +4.00 80 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.81 +3.97 79 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.31 +4.18 79 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.86 +4.45 79 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.48 +4.78 80 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.12 +5.13 80 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.36 +5.08 80 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.50 +5.86 81 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.14 +6.03 81 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.78 +6.19 81 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.29 +6.51 81 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.01 +6.70 81 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.75 +6.89 81 0 0 0
29JUN27 150.00 P 46.00 46.00 46.00 48.51 +7.06 81 1 3 0
29JUN27 152.50 P 0.00 0.00 0.00 49.21 +6.16 80 0 0 0
29JUN27 155.00 P 49.20 49.20 49.20 50.88 +6.20 80 1 2 0
29JUN27 157.50 P 49.20 49.20 49.20 52.55 +6.21 80 1 1 0
29JUN27 160.00 P 0.00 0.00 0.00 54.23 +6.22 80 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.93 +6.22 80 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.76 +6.33 80 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.60 +6.44 80 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.43 +6.51 80 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 63.26 +7.26 80 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 65.10 +7.43 80 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 66.94 +7.60 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.77 +7.75 80 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 70.62 +7.92 80 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 72.46 +8.03 80 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 74.31 +8.05 80 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 76.19 +8.09 80 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 78.17 +8.24 80 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 80.16 +8.39 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 82.14 +8.53 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 84.13 +8.68 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 88.10 +8.97 80 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 92.09 +9.26 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 96.08 +9.55 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 100.08 +9.62 80 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 104.24 +9.80 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 108.47 +10.05 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 112.71 +10.31 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 116.94 +10.55 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 121.19 +10.80 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 125.45 +11.05 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 129.71 +11.20 80 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 134.02 +11.28 80 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 138.46 +11.48 80 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 142.91 +11.69 80 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 147.36 +11.89 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 151.82 +12.10 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 156.28 +12.30 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 160.76 +12.51 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 165.24 +12.71 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 169.73 +12.79 80 0 0 0
TOTAL PUT 1,385 16,494 +171
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$ 4.330
30JUL26 2.70 C 0.00 0.00 0.00 1.63 -0.28 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.53 -0.28 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.43 -0.28 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.35 -0.26 118 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.23 -0.28 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.14 -0.27 84 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.04 -0.29 77 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.95 -0.28 83 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.83 -0.28 0 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 -0.28 67 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 -0.27 67 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 -0.27 70 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.50 -0.25 70 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 -0.20 79 0 177 0
30JUL26 4.10 C 0.38 0.38 0.38 0.38 -0.20 77 2 62 -2
30JUL26 4.20 C 0.28 0.28 0.28 0.33 -0.18 80 1 407 0
30JUL26 4.30 C 0.25 0.25 0.23 0.27 -0.17 77 21 163 +20
30JUL26 4.40 C 0.00 0.00 0.00 0.22 -0.16 76 0 349 0
30JUL26 4.50 C 0.45 0.45 0.28 0.18 -0.15 76 6 165 -4
30JUL26 4.60 C 0.14 0.14 0.13 0.15 -0.12 77 62 278 +34
30JUL26 4.70 C 0.16 0.16 0.16 0.12 -0.11 77 15 270 +15
30JUL26 4.80 C 0.00 0.00 0.00 0.10 -0.09 79 0 173 0
30JUL26 4.90 C 0.11 0.11 0.09 0.08 -0.08 79 31 48 +12
30JUL26 5.00 C 0.11 0.11 0.06 0.07 -0.06 82 87 399 +57
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.04 83 0 222 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.03 81 0 271 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.02 81 0 170 0
30JUL26 6.00 C 0.02 0.02 0.02 0.01 -0.01 91 3 290 +3
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 100 10 285 +10
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 186 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 196 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.65 -0.27 75 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.54 -0.29 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.44 -0.29 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.36 -0.27 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.26 -0.28 63 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.17 -0.26 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.08 -0.26 63 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.99 -0.27 62 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 -0.27 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.23 73 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.78 -0.24 69 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 -0.21 73 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.67 -0.21 74 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 -0.21 72 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.55 -0.18 73 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 -0.17 73 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 -0.16 73 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.41 -0.15 74 0 20 0
28AUG26 4.50 C 0.54 0.54 0.36 0.37 -0.14 74 29 93 0
28AUG26 4.60 C 0.41 0.41 0.34 0.33 -0.14 74 16 734 +16
28AUG26 4.70 C 0.00 0.00 0.00 0.30 -0.12 74 0 105 0
28AUG26 4.80 C 0.27 0.27 0.27 0.27 -0.11 75 15 148 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 -0.11 74 0 227 0
28AUG26 5.00 C 0.40 0.40 0.36 0.21 -0.11 74 2 219 +2
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.09 75 0 179 0
28AUG26 5.50 C 0.14 0.14 0.14 0.12 -0.07 75 1 146 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.05 76 0 275 0
28AUG26 6.00 C 0.08 0.08 0.08 0.06 -0.05 74 1 138 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.03 76 0 351 0
28AUG26 6.50 C 0.06 0.06 0.06 0.04 -0.02 78 1 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.02 78 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 77 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 73 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.67 -0.27 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.58 -0.27 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.50 -0.26 70 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.41 -0.26 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.33 -0.25 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.22 -0.28 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 -0.26 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.06 -0.26 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.24 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 -0.22 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.19 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.20 65 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.20 65 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.19 66 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.18 66 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.16 68 0 85 0
29SEP26 4.30 C 0.58 0.58 0.55 0.55 -0.16 67 30 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 -0.16 68 0 109 0
29SEP26 4.50 C 0.55 0.55 0.55 0.47 -0.15 68 1 95 -1
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.14 69 0 98 0
29SEP26 4.70 C 0.46 0.46 0.46 0.40 -0.13 68 15 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.12 69 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.12 69 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.11 70 0 129 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.10 70 0 281 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.09 69 0 312 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.07 69 0 35 0
29SEP26 6.00 C 0.21 0.21 0.21 0.13 -0.06 70 2 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.05 69 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.04 69 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.03 71 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.03 70 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 70 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 69 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.02 67 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.27 -0.27 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.19 -0.25 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.12 -0.26 61 0 0 0
29OCT26 3.50 C 1.05 1.05 1.05 1.06 -0.23 63 5 45 +5
29OCT26 3.60 C 0.00 0.00 0.00 0.98 -0.23 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.93 -0.22 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.88 -0.20 64 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.19 64 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.76 -0.20 63 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.71 -0.19 63 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.67 -0.17 64 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.63 -0.16 65 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 -0.16 65 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.55 -0.15 65 0 80 0
29OCT26 4.60 C 0.49 0.49 0.49 0.52 -0.14 66 1 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.48 -0.14 66 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.45 -0.13 66 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.42 -0.13 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.39 -0.12 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 -0.10 67 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.10 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 -0.09 66 0 15 0
29OCT26 6.00 C 0.22 0.22 0.22 0.18 -0.08 66 10 95 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.07 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.06 66 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.76 -0.26 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.68 -0.26 63 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.60 -0.25 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.53 -0.25 64 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.46 -0.24 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 -0.23 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 -0.23 64 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.23 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.22 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 -0.23 60 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 -0.21 61 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 -0.21 62 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.21 61 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.20 61 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.18 63 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.18 63 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.18 62 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.16 63 0 15 0
30DEC26 4.50 C 0.72 0.72 0.72 0.68 -0.17 62 20 147 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.16 63 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.16 62 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.14 64 0 290 0
30DEC26 4.90 C 0.54 0.54 0.54 0.54 -0.16 62 10 352 -9
30DEC26 5.00 C 0.76 0.76 0.51 0.53 -0.14 64 27 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.12 65 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.12 65 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.11 64 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.09 65 0 470 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.09 64 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.08 64 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.07 65 0 25 0
30DEC26 7.00 C 0.27 0.27 0.18 0.17 -0.05 64 20 251 -10
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.05 64 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.05 64 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.05 64 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.04 65 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 65 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 66 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 66 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 63 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 62 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.03 60 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.03 58 0 40 0
30DEC26 10.00 C 0.04 0.04 0.04 0.01 -0.03 54 11 74 -11
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.85 -0.25 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.77 -0.25 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.70 -0.25 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.64 -0.23 62 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.57 -0.23 62 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.51 -0.23 62 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.44 -0.23 62 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.38 -0.23 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.33 -0.22 62 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 -0.22 62 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 -0.21 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.17 -0.20 62 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.12 -0.20 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 -0.20 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.19 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 -0.19 62 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.18 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.18 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.16 62 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.18 61 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.16 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.16 61 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.16 62 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.15 62 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.15 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.13 63 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.12 63 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.12 63 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.11 63 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.10 63 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.09 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.08 63 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.08 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.07 62 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.06 63 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.06 63 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.05 63 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.05 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.05 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.04 62 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.04 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.03 63 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.02 62 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.92 -0.24 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.85 -0.24 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.78 -0.24 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.72 -0.23 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.66 -0.22 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.60 -0.22 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.54 -0.22 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.48 -0.21 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.43 -0.21 60 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.38 -0.20 60 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.33 -0.19 60 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.28 -0.19 60 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.23 -0.19 60 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.19 -0.18 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.17 -0.15 62 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 -0.18 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 -0.17 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.18 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.96 -0.18 58 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 -0.17 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 -0.13 60 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 -0.14 61 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 -0.12 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.84 -0.12 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.11 61 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.13 61 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.12 61 0 685 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.11 61 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 -0.11 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.09 61 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.09 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.08 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.08 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.07 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 -0.07 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.06 61 0 12 0
TOTAL CALL 455 37,448 +157
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5,620 0
30JUL26 3.50 P 0.02 0.02 0.02 0.02 +0.01 79 30 326 +30
30JUL26 3.60 P 0.02 0.02 0.02 0.03 +0.02 79 60 393 +60
30JUL26 3.70 P 0.03 0.03 0.03 0.05 +0.03 82 30 206 +30
30JUL26 3.80 P 0.04 0.04 0.04 0.07 +0.04 82 62 441 +48
30JUL26 3.90 P 0.10 0.10 0.10 0.09 +0.05 80 1 250 +1
30JUL26 4.00 P 0.13 0.14 0.13 0.12 +0.06 80 6 529 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.07 78 0 350 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 +0.08 78 0 293 0
30JUL26 4.30 P 0.24 0.24 0.24 0.24 +0.10 79 3 343 0
30JUL26 4.40 P 0.19 0.19 0.19 0.29 +0.11 77 60 304 +60
30JUL26 4.50 P 0.39 0.39 0.39 0.35 +0.13 77 5 774 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 +0.14 76 0 362 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.17 82 0 116 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 +0.18 80 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 +0.20 81 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.22 88 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.26 95 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 +0.25 92 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 +0.25 86 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.71 +0.30 124 0 80 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 +0.28 118 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.27 0 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.42 +0.28 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.67 +0.28 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.92 +0.28 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.17 +0.28 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.42 +0.28 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.67 +0.28 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.17 +0.28 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.17 +0.28 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.42 +0.28 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.67 +0.28 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.02 74 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.02 74 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 +0.03 75 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.02 72 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 +0.03 72 0 61 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 +0.05 73 0 1 0
28AUG26 3.70 P 0.17 0.17 0.17 0.15 +0.04 72 2 63 +2
28AUG26 3.80 P 0.18 0.21 0.18 0.19 +0.06 73 3 62 +2
28AUG26 3.90 P 0.18 0.21 0.18 0.23 +0.07 74 30 45 +29
28AUG26 4.00 P 0.23 0.28 0.23 0.27 +0.08 74 57 80 +53
28AUG26 4.10 P 0.25 0.33 0.25 0.31 +0.09 74 46 258 +46
28AUG26 4.20 P 0.00 0.00 0.00 0.36 +0.10 74 0 3 0
28AUG26 4.30 P 0.31 0.44 0.31 0.41 +0.11 74 20 155 +5
28AUG26 4.40 P 0.38 0.38 0.38 0.47 +0.13 74 15 75 +15
28AUG26 4.50 P 0.43 0.43 0.43 0.53 +0.13 75 15 103 0
28AUG26 4.60 P 0.45 0.60 0.45 0.59 +0.14 74 14 290 +7
28AUG26 4.70 P 0.00 0.00 0.00 0.66 +0.15 75 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.17 76 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 +0.17 75 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.88 +0.18 76 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.08 +0.20 77 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 +0.19 76 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 +0.23 85 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.25 87 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.00 +0.28 91 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.24 +0.27 94 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 +0.26 94 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 +0.29 99 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.19 +0.25 94 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.44 +0.30 99 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.17 +0.28 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.17 +0.28 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.42 +0.28 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.02 69 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.02 70 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.02 69 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.02 68 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.03 69 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.03 69 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.04 69 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.04 68 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.05 68 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.06 68 0 199 0
29SEP26 3.70 P 0.21 0.21 0.21 0.23 +0.06 68 15 3,024 0
29SEP26 3.80 P 0.28 0.28 0.28 0.27 +0.07 68 15 254 -12
29SEP26 3.90 P 0.00 0.00 0.00 0.31 +0.08 68 0 300 0
29SEP26 4.00 P 0.29 0.29 0.29 0.36 +0.09 69 150 166 +125
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.09 68 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.11 69 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.11 69 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.13 70 0 248 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.13 70 0 147 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.14 70 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 +0.15 70 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 +0.14 69 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 +0.16 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.17 72 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 +0.18 73 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 +0.20 74 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.23 77 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.23 78 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 +0.24 80 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.24 82 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 +0.24 80 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.25 85 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 +0.23 81 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 +0.25 74 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 +0.29 78 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 +0.21 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.17 +0.28 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.42 +0.28 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.67 +0.28 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.17 +0.28 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.42 +0.28 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.67 +0.28 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.17 +0.28 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.67 +0.28 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.17 +0.28 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.67 +0.28 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.17 +0.28 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.67 +0.28 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.17 +0.28 0 0 0 0
29OCT26 3.20 P 0.12 0.12 0.12 0.14 +0.04 66 15 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 +0.04 66 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.19 +0.05 66 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.22 +0.06 66 0 25 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 +0.06 65 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 +0.07 65 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 +0.08 66 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.38 +0.09 66 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 +0.10 67 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.11 67 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 +0.11 67 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.11 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.63 +0.12 66 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 +0.13 67 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.76 +0.13 67 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.81 +0.12 65 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 +0.13 66 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.96 +0.14 67 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 1.04 +0.16 68 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.23 +0.17 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.44 +0.19 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.65 +0.22 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.87 +0.24 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.08 +0.22 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.31 +0.23 75 0 0 0
30DEC26 2.70 P 0.09 0.10 0.09 0.10 +0.03 65 2 7 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
30DEC26 2.90 P 0.13 0.13 0.13 0.13 +0.02 63 1 3 +1
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.04 64 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.04 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.04 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.05 63 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.05 62 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.06 63 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.07 63 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.07 63 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.08 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.10 64 0 225 0
30DEC26 4.00 P 0.50 0.50 0.50 0.54 +0.10 64 1 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.10 64 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.10 63 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.10 64 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.12 64 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 +0.13 65 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 +0.12 64 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 +0.13 65 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.14 65 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 +0.16 66 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.15 65 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 +0.15 66 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 +0.17 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 +0.18 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 +0.19 66 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.15 +0.20 67 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.40 +0.22 71 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 +0.22 71 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 +0.16 64 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.16 63 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.24 +0.24 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 +0.24 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.25 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.95 +0.26 64 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.19 +0.26 64 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.43 +0.26 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.68 +0.27 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.92 +0.27 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.42 +0.27 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.67 +0.28 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.17 +0.28 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.67 +0.28 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.17 +0.28 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.67 +0.28 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.17 +0.28 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.67 +0.28 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.17 +0.28 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.03 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.04 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.04 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.04 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.04 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.05 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.06 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.06 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.07 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.09 62 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.09 61 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.09 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.10 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.10 62 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.11 62 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 +0.11 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 +0.11 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.12 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.12 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.12 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.13 63 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 +0.13 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 +0.13 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.15 63 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.13 62 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 +0.12 62 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.05 +0.18 64 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.19 64 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 +0.20 65 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 +0.20 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.20 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.08 +0.21 62 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 +0.22 62 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 +0.23 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.76 +0.23 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 +0.24 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 +0.24 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.47 +0.25 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.71 +0.25 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.95 +0.25 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.19 +0.26 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.43 +0.26 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.68 +0.26 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.17 +0.27 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.67 +0.28 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 +0.03 59 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.05 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 +0.05 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.05 59 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.06 59 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 +0.06 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 +0.06 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 +0.06 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 +0.07 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 +0.09 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 +0.09 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 +0.09 60 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.08 60 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.09 60 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.10 61 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.94 +0.12 61 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.12 61 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.13 61 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.14 +0.14 62 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.19 +0.13 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 +0.14 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.13 61 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.39 +0.13 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 +0.12 60 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.12 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.91 +0.17 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 +0.18 60 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.30 +0.18 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 +0.19 60 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.72 +0.20 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.93 +0.20 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.15 +0.22 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.37 +0.22 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.59 +0.22 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.81 +0.22 59 0 0 0
TOTAL PUT 658 45,755 +504
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 64.84 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.36 0.00 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.87 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.39 0.00 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.90 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.42 0.00 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.93 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.45 0.00 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.96 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.48 0.00 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.99 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.51 0.00 20 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.02 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.54 -0.01 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.05 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.57 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.08 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.60 -0.01 12 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.11 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.63 -0.01 9 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.14 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.66 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.17 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.70 -0.01 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.28 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.10 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.45 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 0.00 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 9 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 26.04 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.58 -0.01 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.11 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.64 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.18 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.71 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.26 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.85 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.54 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.47 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.76 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.51 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.73 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 0.00 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 41 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 32 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 22 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 19 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 9 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.35 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.26 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.72 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.66 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.950
30JUL26 50.00 C 0.00 0.00 0.00 39.00 -5.26 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.51 -5.25 93 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.01 -5.25 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.51 -5.26 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.01 -5.26 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.45 -5.46 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.03 -5.39 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.54 -5.34 59 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 19.08 -5.22 60 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 16.65 -5.18 59 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 14.29 -5.10 59 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 12.39 -4.62 70 0 78 0
30JUL26 80.00 C 10.00 10.00 10.00 9.62 -5.08 52 7 62 0
30JUL26 82.50 C 0.00 0.00 0.00 7.98 -4.52 59 0 74 0
30JUL26 85.00 C 10.00 10.00 6.05 6.27 -4.17 59 4 99 -2
30JUL26 87.50 C 0.00 0.00 0.00 4.65 -3.91 57 0 157 0
30JUL26 90.00 C 3.56 3.56 3.32 3.47 -3.42 58 56 1,056 +1
30JUL26 92.50 C 2.83 3.01 2.48 2.52 -2.98 58 8 93 +2
30JUL26 95.00 C 2.39 2.39 1.90 1.78 -2.48 59 35 1,452 +35
30JUL26 97.50 C 1.46 1.46 1.33 1.22 -2.04 59 6 250 -1
30JUL26 100.00 C 0.94 1.00 0.85 0.82 -1.56 59 25 582 -17
30JUL26 102.50 C 0.93 0.93 0.71 0.57 -1.18 60 36 191 0
30JUL26 105.00 C 1.00 1.00 0.37 0.36 -0.88 60 16 253 -9
30JUL26 107.50 C 0.65 0.65 0.28 0.23 -0.64 60 34 60 -24
30JUL26 110.00 C 0.24 0.24 0.24 0.14 -0.45 60 5 86 -5
30JUL26 112.50 C 0.00 0.00 0.00 0.09 -0.31 61 0 53 0
30JUL26 115.00 C 0.15 0.15 0.15 0.05 -0.21 60 3 53 0
30JUL26 117.50 C 0.00 0.00 0.00 0.03 -0.14 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.02 -0.09 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.11 -5.44 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.65 -5.33 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.16 -5.49 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.30 -5.26 87 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.03 -5.72 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.60 -6.07 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.20 -5.68 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.77 -4.70 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.58 -5.52 48 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 17.63 -5.16 53 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 15.64 -4.68 54 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 13.72 -4.59 55 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 11.93 -3.90 55 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 10.29 -4.16 55 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 8.80 -3.91 55 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 7.29 -3.81 53 0 70 0
28AUG26 90.00 C 0.00 0.00 0.00 6.09 -3.55 53 0 66 0
28AUG26 92.50 C 5.25 5.94 5.25 5.40 -3.16 56 2 69 +1
28AUG26 95.00 C 0.00 0.00 0.00 4.47 -2.78 56 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 3.68 -2.56 56 0 53 0
28AUG26 100.00 C 3.50 3.50 3.50 3.00 -2.28 55 2 67 +2
28AUG26 102.50 C 0.00 0.00 0.00 2.44 -2.00 55 0 28 0
28AUG26 105.00 C 2.78 2.78 2.78 1.96 -1.76 55 1 41 0
28AUG26 107.50 C 3.01 3.01 3.01 1.57 -1.52 55 15 39 +15
28AUG26 110.00 C 1.70 1.70 1.70 1.25 -1.31 55 4 25 -2
28AUG26 112.50 C 0.00 0.00 0.00 0.99 -1.12 55 0 31 0
28AUG26 115.00 C 1.15 1.15 1.15 0.76 -0.97 55 4 14 0
28AUG26 117.50 C 0.00 0.00 0.00 0.61 -0.80 55 0 15 0
28AUG26 120.00 C 0.80 0.80 0.80 0.48 -0.66 55 1 4 +1
29SEP26 50.00 C 0.00 0.00 0.00 39.89 -4.66 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.30 -4.75 74 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.04 -4.61 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.65 -4.91 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.01 -4.74 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.67 -5.00 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.62 -4.43 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.34 -4.32 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.13 -4.28 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.30 -3.94 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 -4.35 51 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 15.28 -3.99 53 0 25 0
29SEP26 80.00 C 15.00 15.00 15.00 13.64 -3.72 53 1 32 0
29SEP26 82.50 C 0.00 0.00 0.00 12.12 -4.04 53 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 10.40 -4.16 51 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.17 -3.90 51 0 147 0
29SEP26 90.00 C 0.00 0.00 0.00 8.09 -3.47 52 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 7.11 -3.25 52 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 6.20 -3.05 52 0 163 0
29SEP26 97.50 C 0.00 0.00 0.00 5.45 -2.78 53 0 560 0
29SEP26 100.00 C 6.76 6.76 5.12 4.78 -2.55 53 33 1,036 -15
29SEP26 102.50 C 0.00 0.00 0.00 4.19 -2.34 54 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 3.61 -2.16 54 0 72 0
29SEP26 107.50 C 0.00 0.00 0.00 3.09 -1.96 54 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.56 -1.85 53 0 292 0
29SEP26 112.50 C 0.00 0.00 0.00 2.18 -1.55 53 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 1.86 -1.38 53 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.57 -1.24 53 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.33 -1.10 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.12 -0.98 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.95 -0.86 53 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.80 -0.76 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.67 -0.67 53 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 32.65 -4.91 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.52 -4.55 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.97 -4.79 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.72 -4.79 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.67 -4.61 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.20 -3.99 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.18 -4.00 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.39 -3.84 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.73 -3.70 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.68 -4.29 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.32 -3.63 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.78 -3.66 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.60 -3.54 50 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.52 -3.55 51 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.54 -3.34 51 0 26 0
29OCT26 95.00 C 8.19 8.19 8.19 7.94 -2.84 53 8 4 -4
29OCT26 97.50 C 0.00 0.00 0.00 6.75 -3.03 51 0 10 0
29OCT26 100.00 C 7.72 7.72 6.26 6.15 -2.72 52 3 94 +3
29OCT26 102.50 C 0.00 0.00 0.00 5.44 -2.61 52 0 0 0
29OCT26 105.00 C 5.49 5.49 5.49 4.86 -2.40 52 8 4 -4
29OCT26 107.50 C 0.00 0.00 0.00 4.30 -2.20 52 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 3.79 -2.03 52 0 57 0
29OCT26 112.50 C 0.00 0.00 0.00 3.32 -1.72 52 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 2.91 -1.72 52 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 2.55 -1.45 52 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.23 -1.33 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.27 -5.14 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.23 -4.77 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.65 -5.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.75 -4.91 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.49 -4.55 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.59 -4.29 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.02 -4.80 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.12 -4.83 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.89 -4.05 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.59 -4.48 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.97 -4.37 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.46 -4.41 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.03 -4.21 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.16 -3.63 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.38 -3.98 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.25 -3.81 50 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.20 -3.91 50 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.24 -3.48 51 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.76 -2.89 53 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.54 -3.12 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.79 -2.95 52 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 8.11 -2.78 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.48 -2.63 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.85 -2.45 52 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 6.24 -2.32 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.69 -2.18 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.18 -1.84 52 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 4.71 -1.73 52 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.28 -1.63 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.32 -5.18 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.14 -4.86 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.16 -4.61 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 35.23 -4.44 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.29 -4.34 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.38 -4.28 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.66 -4.09 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.88 -4.04 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.48 -3.85 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.43 -4.26 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.25 -3.80 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.86 -3.85 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.53 -3.72 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.28 -3.58 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.11 -3.44 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.99 -3.33 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.95 -3.23 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.98 -3.14 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.64 -3.41 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.79 -3.32 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.84 -3.32 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.28 -3.04 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.61 -2.90 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.98 -2.77 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.38 -2.40 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.93 -2.35 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.34 -2.25 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.79 -2.14 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.28 -2.04 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 42.66 -4.71 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 40.65 -4.47 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.72 -4.39 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.70 -4.45 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.83 -4.43 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.07 -4.32 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.41 -4.21 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.84 -4.09 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.72 -3.58 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.13 -3.66 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.67 -3.53 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.41 -3.38 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.19 -3.71 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.45 -4.14 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.34 -4.04 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.34 -3.88 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.30 -3.76 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.37 -3.66 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.50 -3.52 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.66 -3.39 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.85 -3.33 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.07 -3.31 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.37 -3.19 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.77 -2.99 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.17 -2.85 52 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.63 -2.64 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.06 -2.49 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.48 -2.40 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.92 -2.31 53 0 0 0
TOTAL CALL 317 11,518 -23
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 125 0
30JUL26 70.00 P 0.16 0.16 0.16 0.06 +0.04 61 1 91 -1
30JUL26 72.50 P 0.25 0.25 0.25 0.13 +0.08 60 10 189 0
30JUL26 75.00 P 0.31 0.31 0.31 0.27 +0.16 60 60 112 -60
30JUL26 77.50 P 0.57 0.61 0.50 0.51 +0.29 60 20 161 +17
30JUL26 80.00 P 0.60 0.93 0.60 0.86 +0.44 59 4 283 +1
30JUL26 82.50 P 1.08 1.37 1.08 1.43 +0.74 59 12 102 0
30JUL26 85.00 P 1.18 1.45 1.18 2.29 +1.17 61 61 446 +28
30JUL26 87.50 P 2.13 2.13 2.13 3.18 +1.47 58 2 199 0
30JUL26 90.00 P 0.00 0.00 0.00 4.68 +2.17 61 0 513 0
30JUL26 92.50 P 5.04 6.55 5.04 6.06 +2.40 59 2 139 -1
30JUL26 95.00 P 0.00 0.00 0.00 7.79 +2.97 59 0 49 0
30JUL26 97.50 P 0.00 0.00 0.00 9.72 +3.40 59 0 69 0
30JUL26 100.00 P 0.00 0.00 0.00 11.81 +3.76 59 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 14.02 +4.11 59 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 16.33 +4.41 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.12 +5.07 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.68 +5.64 85 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.58 +4.98 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.33 +5.26 84 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 28.67 +5.28 79 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 31.35 +5.54 95 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 55 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.09 +0.04 55 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.15 +0.05 55 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.27 +0.10 55 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.44 +0.16 55 0 81 0
28AUG26 70.00 P 0.82 0.82 0.82 0.69 +0.25 55 3 104 0
28AUG26 72.50 P 1.25 1.25 1.25 1.03 +0.36 55 2 41 +2
28AUG26 75.00 P 1.51 1.62 1.51 1.49 +0.53 55 10 55 +10
28AUG26 77.50 P 2.24 2.24 2.18 2.07 +0.76 55 12 88 -2
28AUG26 80.00 P 3.05 3.05 3.05 2.79 +0.89 55 2 46 0
28AUG26 82.50 P 4.12 4.12 3.40 3.66 +1.25 56 2 78 +1
28AUG26 85.00 P 0.00 0.00 0.00 4.71 +1.38 56 0 58 0
28AUG26 87.50 P 6.25 6.25 6.25 5.92 +1.85 56 1 39 0
28AUG26 90.00 P 7.80 7.95 7.78 7.27 +2.15 56 22 39 +11
28AUG26 92.50 P 0.00 0.00 0.00 8.75 +2.39 57 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 10.41 +2.90 57 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 11.85 +2.53 55 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 13.68 +3.14 55 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 15.53 +2.86 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 18.07 +3.97 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.28 +4.28 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.59 +4.09 63 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.43 +3.78 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.08 +4.32 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.11 +4.00 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 31.97 +4.88 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 39 0
29SEP26 55.00 P 0.28 0.28 0.28 0.13 +0.03 53 2 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.06 53 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 +0.11 53 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.55 +0.16 53 0 5 0
29SEP26 65.00 P 0.82 0.82 0.82 0.78 +0.21 53 2 11 +2
29SEP26 67.50 P 0.00 0.00 0.00 1.11 +0.31 53 0 28 0
29SEP26 70.00 P 1.60 1.60 1.60 1.50 +0.41 53 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.98 +0.49 52 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 2.61 +0.70 53 0 276 0
29SEP26 77.50 P 3.32 3.35 3.32 3.35 +0.90 53 11 307 -5
29SEP26 80.00 P 4.52 4.52 4.12 4.20 +1.09 53 2 1,141 0
29SEP26 82.50 P 0.00 0.00 0.00 5.18 +1.31 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 6.37 +1.66 54 0 80 0
29SEP26 87.50 P 0.00 0.00 0.00 7.66 +1.95 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 9.03 +2.10 54 0 373 0
29SEP26 92.50 P 10.65 10.65 10.65 10.53 +2.42 54 1 16 0
29SEP26 95.00 P 10.10 10.10 10.10 12.23 +2.74 55 1 41 0
29SEP26 97.50 P 0.00 0.00 0.00 13.91 +2.89 55 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 15.75 +2.87 56 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.62 +3.30 56 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 19.63 +3.43 57 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.39 +3.20 56 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 23.51 +3.40 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.63 +3.67 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.65 +3.61 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.93 +3.80 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.48 +4.18 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.65 +3.94 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.63 +3.73 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.99 +3.83 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.36 +3.90 54 0 1 0
29OCT26 57.50 P 0.61 0.61 0.61 0.46 +0.11 52 2 2 +2
29OCT26 60.00 P 0.00 0.00 0.00 0.66 +0.15 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.94 +0.24 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.28 +0.30 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.75 +0.48 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.21 +0.50 51 0 18 0
29OCT26 72.50 P 2.76 2.76 2.76 2.80 +0.59 51 1 2 +1
29OCT26 75.00 P 3.46 3.46 3.46 3.52 +0.84 51 15 15 +15
29OCT26 77.50 P 0.00 0.00 0.00 4.39 +1.04 52 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 5.34 +1.26 52 0 16 0
29OCT26 82.50 P 0.00 0.00 0.00 6.42 +1.50 52 0 15 0
29OCT26 85.00 P 6.13 6.13 6.13 7.61 +1.76 52 15 20 +15
29OCT26 87.50 P 7.25 7.25 7.25 8.87 +1.97 52 15 30 0
29OCT26 90.00 P 8.48 8.48 8.48 10.27 +2.16 53 15 59 +15
29OCT26 92.50 P 0.00 0.00 0.00 11.78 +2.38 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.25 +2.46 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.96 +2.68 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.61 +2.43 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.57 +2.89 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.48 +3.04 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.38 +3.07 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.72 +3.56 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.84 +3.71 57 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 29.01 +3.84 57 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 31.18 +3.98 58 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.39 +4.12 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 +0.11 52 0 4 0
30DEC26 52.50 P 0.81 0.81 0.81 0.63 +0.15 51 2 27 +2
30DEC26 55.00 P 0.00 0.00 0.00 0.86 +0.19 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 +0.30 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.55 +0.34 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.90 +0.33 51 0 5 0
30DEC26 65.00 P 2.50 2.50 2.50 2.43 +0.45 51 1 7 +1
30DEC26 67.50 P 2.98 2.98 2.98 3.12 +0.63 52 1 2 +1
30DEC26 70.00 P 3.78 3.78 3.78 3.69 +0.74 51 1 59 -1
30DEC26 72.50 P 0.00 0.00 0.00 4.40 +0.69 51 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 5.32 +1.03 51 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 6.29 +1.20 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 7.35 +1.39 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 8.51 +1.62 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 9.77 +1.82 52 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 11.12 +2.01 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.56 +2.21 52 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 14.09 +2.38 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.62 +2.49 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.29 +2.74 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.84 +2.62 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.62 +2.75 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.42 +2.61 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.37 +2.99 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.34 +3.25 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.34 +3.24 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.32 +3.30 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.42 +3.42 54 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 34.88 +3.80 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 +0.26 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.48 +0.29 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.92 +0.41 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.32 +0.39 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.87 +0.49 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.44 +0.61 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.12 +0.74 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.84 +0.81 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.68 +0.94 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.57 +1.09 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.54 +1.11 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.58 +1.31 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.73 +1.49 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.96 +1.64 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.26 +1.79 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.67 +1.96 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.10 +2.09 52 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 16.63 +2.26 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.22 +2.41 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.92 +2.62 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.30 +2.07 51 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 23.07 +2.19 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.86 +2.66 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.73 +2.87 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.62 +2.98 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.53 +2.98 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.48 +3.05 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.46 +3.05 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.81 +3.46 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.94 +0.36 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 +0.44 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.88 +0.43 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.42 +0.50 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.06 +0.55 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.79 +0.69 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.53 +0.76 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.41 +0.90 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.33 +1.03 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.25 +1.04 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.37 +1.24 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.47 +1.36 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.69 +1.46 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.96 +1.61 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.32 +1.79 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.71 +1.85 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.87 +1.76 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.69 +2.14 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.34 +2.35 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.98 +2.45 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.68 +2.58 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 25.47 +2.74 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.93 +2.55 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.97 +2.87 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.85 +2.60 53 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.75 +2.99 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.39 +2.80 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.32 +3.01 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.06 +2.84 52 0 0 0
TOTAL PUT 314 10,332 +54
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$ 116.300
17JUL26 82.50 C 0.00 0.00 0.00 33.80 -0.75 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 31.30 -0.51 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 28.80 -0.66 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 26.30 -0.65 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 23.80 -0.65 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 21.30 -0.51 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 18.80 -0.51 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 16.30 -0.51 0 0 0 -26
17JUL26 102.50 C 0.00 0.00 0.00 13.80 -0.51 0 0 0 -14
17JUL26 105.00 C 0.00 0.00 0.00 11.30 -0.51 0 0 0 -132
17JUL26 107.50 C 8.90 8.90 8.90 8.80 -0.51 0 1 0 -427
17JUL26 110.00 C 0.00 0.00 0.00 6.30 -0.51 0 0 0 -599
17JUL26 112.50 C 4.31 4.31 3.80 3.80 -0.64 0 25 0 -754
17JUL26 115.00 C 2.06 2.15 1.01 1.30 -0.95 0 66 0 -234
17JUL26 117.50 C 0.96 0.96 0.04 0.00 -0.82 0 126 58 -8
17JUL26 120.00 C 0.61 0.61 0.04 0.00 -0.18 0 65 208 -9
17JUL26 122.50 C 0.06 0.06 0.06 0.00 -0.03 0 13 152 -13
17JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
17JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
17JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 28.81 -0.88 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 26.32 -0.64 0 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 23.81 -0.90 0 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 21.32 -0.66 0 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 18.86 -0.66 45 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 16.36 -0.51 37 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 13.87 -0.51 36 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 11.40 -0.51 36 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 9.19 -0.32 44 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 6.74 -0.50 36 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 4.74 -0.54 36 0 23 0
24JUL26 115.00 C 3.49 3.60 2.77 3.04 -0.49 35 86 131 -63
24JUL26 117.50 C 3.66 3.66 1.72 1.78 -0.42 35 634 609 +489
24JUL26 120.00 C 1.09 1.11 0.89 0.95 -0.32 35 49 108 +37
24JUL26 122.50 C 0.82 0.82 0.48 0.49 -0.18 36 23 33 +23
24JUL26 125.00 C 0.21 0.25 0.21 0.22 -0.10 36 35 43 +35
24JUL26 127.50 C 0.11 0.11 0.11 0.09 -0.05 36 18 26 +18
24JUL26 130.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 59.18 -0.78 195 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.42 -1.52 144 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.18 -1.30 174 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.37 -0.67 90 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.87 -0.63 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.37 -1.18 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.88 -0.79 80 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.38 -1.04 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.88 -1.03 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.45 -1.43 87 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.89 -1.37 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.39 -0.65 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.89 -1.04 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.40 -0.65 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.90 -1.00 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.50 -0.54 54 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 18.91 -1.10 34 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 16.44 -0.51 36 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 13.99 -0.52 35 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 11.61 -0.52 35 0 1,016 0
30JUL26 107.50 C 11.80 11.80 9.68 9.35 -0.52 35 9 601 -8
30JUL26 110.00 C 7.78 7.78 7.78 7.26 -0.52 35 6 1,657 0
30JUL26 112.50 C 0.00 0.00 0.00 5.43 -0.66 35 0 1,018 0
30JUL26 115.00 C 3.82 3.86 3.82 3.87 -0.39 35 7 2,080 +4
30JUL26 117.50 C 2.50 2.71 2.50 2.60 -0.48 35 121 2,106 -4
30JUL26 120.00 C 2.36 2.36 1.70 1.71 -0.37 35 193 5,202 -20
30JUL26 122.50 C 1.32 1.32 1.09 1.06 -0.25 35 169 1,636 +53
30JUL26 125.00 C 0.90 0.90 0.63 0.63 -0.18 36 89 1,676 -12
30JUL26 127.50 C 0.56 0.56 0.40 0.35 -0.12 36 41 801 +3
30JUL26 130.00 C 0.25 0.25 0.23 0.18 -0.08 35 55 1,437 +51
30JUL26 132.50 C 0.21 0.21 0.15 0.09 -0.05 35 217 449 +198
30JUL26 135.00 C 0.11 0.11 0.11 0.05 -0.02 36 12 796 +6
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 206 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 336 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 265 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 274 0
28AUG26 57.50 C 0.00 0.00 0.00 59.18 -0.78 100 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.46 -1.48 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.18 -1.30 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.49 -0.96 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.99 -0.89 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.51 -1.04 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.03 -0.87 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.53 -0.90 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.07 -0.89 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.61 -1.27 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.16 -1.10 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.73 -0.82 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.30 -0.95 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.89 -1.03 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.51 -0.79 43 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 22.18 -0.69 43 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 19.66 -1.12 38 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 17.45 -0.51 38 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 15.34 -0.51 38 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 13.35 -0.63 38 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 11.50 -0.48 38 0 1,005 0
28AUG26 110.00 C 9.95 9.95 9.95 9.93 -0.48 39 5 826 -5
28AUG26 112.50 C 8.80 8.80 8.28 8.34 -0.35 38 43 839 +3
28AUG26 115.00 C 0.00 0.00 0.00 6.93 -0.40 38 0 725 0
28AUG26 117.50 C 6.23 6.23 5.60 5.60 -0.49 37 80 559 +60
28AUG26 120.00 C 4.80 4.80 4.60 4.60 -0.41 38 123 1,354 +120
28AUG26 122.50 C 5.00 5.00 3.78 3.73 -0.36 38 36 369 +21
28AUG26 125.00 C 3.32 3.32 3.00 3.03 -0.28 38 81 536 +49
28AUG26 127.50 C 2.45 2.50 2.41 2.40 -0.27 38 50 285 +33
28AUG26 130.00 C 2.20 2.20 2.17 1.88 -0.22 38 17 329 +2
28AUG26 132.50 C 1.88 1.88 1.77 1.45 -0.19 38 30 157 +7
28AUG26 135.00 C 1.35 1.35 1.21 1.11 -0.16 38 27 595 -25
28AUG26 137.50 C 0.00 0.00 0.00 0.84 -0.13 38 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.63 -0.11 38 0 150 0
28AUG26 142.50 C 0.00 0.00 0.00 0.47 -0.08 38 0 160 0
28AUG26 145.00 C 0.55 0.55 0.53 0.35 -0.06 38 4 160 +4
28AUG26 147.50 C 0.00 0.00 0.00 0.25 -0.06 38 0 50 0
28AUG26 150.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 133 0
28AUG26 152.50 C 0.33 0.33 0.33 0.13 -0.03 38 2 152 +2
28AUG26 155.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 0.00 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
28AUG26 170.00 C 0.11 0.11 0.11 0.01 0.00 38 10 76 +10
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 61.66 -0.75 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.18 -0.78 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.64 -1.30 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.18 -1.30 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.68 -0.77 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.22 -0.79 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.81 -0.74 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.36 -0.76 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.95 -0.69 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.52 -0.72 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.12 -0.76 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.70 -0.73 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.33 -0.70 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.99 -0.58 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 27.65 -0.65 43 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 25.40 -0.50 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.18 -0.84 41 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 21.03 -0.79 40 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 18.64 -0.51 37 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 16.70 -0.50 37 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 14.88 -0.49 37 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 13.17 -0.48 37 0 1,023 0
29SEP26 110.00 C 11.31 11.31 11.31 11.53 -0.41 37 15 2,760 0
29SEP26 112.50 C 10.45 10.46 10.06 10.14 -0.48 37 62 441 -58
29SEP26 115.00 C 9.40 9.40 8.80 8.80 -0.46 37 26 4,603 -4
29SEP26 117.50 C 7.63 7.68 7.63 7.60 -0.44 37 120 1,805 +15
29SEP26 120.00 C 6.56 6.71 6.53 6.55 -0.39 37 88 3,873 +40
29SEP26 122.50 C 5.70 5.70 5.70 5.61 -0.37 37 34 804 0
29SEP26 125.00 C 5.00 5.00 4.70 4.74 -0.35 37 66 1,420 0
29SEP26 127.50 C 4.15 4.15 4.15 4.04 -0.36 37 20 508 0
29SEP26 130.00 C 0.00 0.00 0.00 3.44 -0.31 37 0 2,921 0
29SEP26 132.50 C 3.05 3.16 3.04 2.90 -0.25 38 105 1,982 +22
29SEP26 135.00 C 2.62 2.62 2.54 2.42 -0.22 38 24 326 +20
29SEP26 137.50 C 2.26 2.26 2.25 2.00 -0.20 38 54 324 +39
29SEP26 140.00 C 1.87 1.87 1.81 1.65 -0.17 38 57 2,767 0
29SEP26 142.50 C 1.53 1.53 1.53 1.35 -0.15 37 1 393 -1
29SEP26 145.00 C 0.00 0.00 0.00 1.10 -0.14 37 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.90 -0.11 37 0 481 0
29SEP26 150.00 C 1.08 1.08 1.08 0.72 -0.10 37 4 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.58 -0.09 37 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 188 0
29SEP26 157.50 C 0.00 0.00 0.00 0.38 -0.06 37 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 39.98 -1.04 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 37.59 -1.05 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 35.22 -1.05 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 32.89 -1.04 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 30.61 -0.97 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 28.35 -0.72 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.19 -0.84 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.06 -0.80 40 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 22.01 -0.76 39 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 19.68 -1.10 37 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 17.85 -1.03 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 16.11 -0.48 37 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 14.49 -0.47 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 12.98 -0.45 37 0 83 0
29OCT26 112.50 C 11.90 11.90 11.52 11.57 -0.51 37 30 80 +30
29OCT26 115.00 C 10.50 10.50 10.50 10.25 -0.46 37 8 207 0
29OCT26 117.50 C 0.00 0.00 0.00 9.06 -0.45 37 0 172 0
29OCT26 120.00 C 8.05 8.05 7.96 7.98 -0.43 37 40 141 +20
29OCT26 122.50 C 0.00 0.00 0.00 7.03 -0.38 37 0 380 0
29OCT26 125.00 C 0.00 0.00 0.00 6.15 -0.39 37 0 54 0
29OCT26 127.50 C 5.40 5.40 5.40 5.39 -0.37 37 20 111 +20
29OCT26 130.00 C 0.00 0.00 0.00 4.71 -0.34 37 0 91 0
29OCT26 132.50 C 4.07 4.10 4.07 4.10 -0.32 37 2 3 +2
29OCT26 135.00 C 0.00 0.00 0.00 3.58 -0.25 37 0 2 0
29OCT26 137.50 C 3.09 3.09 3.09 3.08 -0.22 37 15 15 +15
29OCT26 140.00 C 2.85 2.85 2.69 2.64 -0.20 37 19 26 +18
29OCT26 142.50 C 0.00 0.00 0.00 2.25 -0.19 37 0 4 0
29OCT26 145.00 C 0.00 0.00 0.00 1.92 -0.17 37 0 5 0
29OCT26 147.50 C 0.00 0.00 0.00 1.63 -0.15 37 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 1.38 -0.14 37 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 1.17 -0.12 37 0 27 0
29OCT26 155.00 C 0.00 0.00 0.00 0.99 -0.10 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.83 -0.09 37 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.70 -0.08 37 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 0.58 -0.08 37 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.41 -1.03 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.00 -1.04 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.61 -1.13 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.24 -1.11 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.85 -1.13 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.48 -1.11 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.11 -1.11 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.76 -1.11 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.43 -1.08 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.14 -0.98 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.85 -0.93 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.61 -0.87 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.40 -0.84 43 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 31.98 -1.08 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.89 -1.05 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 28.13 -0.76 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.89 -1.03 39 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 24.00 -1.03 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 22.28 -0.94 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 20.39 -1.10 38 0 198 0
30DEC26 105.00 C 18.89 18.89 18.89 18.80 -1.03 38 1 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 17.31 -0.95 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 15.90 -0.45 38 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 14.57 -0.63 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 13.35 -0.46 38 0 1,780 0
30DEC26 117.50 C 12.29 12.38 11.99 12.19 -0.45 38 17 758 +17
30DEC26 120.00 C 11.30 11.30 10.92 11.13 -0.41 38 50 698 +48
30DEC26 122.50 C 0.00 0.00 0.00 10.15 -0.38 38 0 304 0
30DEC26 125.00 C 9.73 9.73 9.13 9.23 -0.43 38 1,000 3,006 +505
30DEC26 127.50 C 0.00 0.00 0.00 8.40 -0.36 38 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 7.63 -0.35 38 0 1,417 0
30DEC26 132.50 C 7.12 7.12 7.12 6.91 -0.41 38 2 94 0
30DEC26 135.00 C 0.00 0.00 0.00 6.27 -0.35 38 0 195 0
30DEC26 137.50 C 0.00 0.00 0.00 5.68 -0.30 38 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 5.13 -0.27 39 0 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 4.61 -0.25 38 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 4.14 -0.23 38 0 156 0
30DEC26 147.50 C 0.00 0.00 0.00 3.60 -0.33 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.22 -0.21 38 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 2.89 -0.18 38 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 2.58 -0.26 38 0 70 0
30DEC26 157.50 C 0.00 0.00 0.00 2.30 -0.24 38 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.05 -0.22 38 0 145 0
30DEC26 162.50 C 0.00 0.00 0.00 1.83 -0.20 38 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.63 -0.18 38 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.45 -0.16 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.29 -0.15 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.14 -0.14 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 1.05 -0.09 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 0.90 -0.11 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.80 -0.10 38 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.71 -0.09 38 0 107 0
30DEC26 185.00 C 1.00 1.00 1.00 0.63 -0.08 38 1 316 0
30MAR27 55.00 C 0.00 0.00 0.00 63.29 -0.97 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.94 -0.97 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.59 -0.97 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 56.25 -0.98 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.92 -0.97 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.61 -0.96 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.30 -1.02 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.04 -0.99 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.83 -0.92 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 42.64 -0.87 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.49 -0.84 44 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 38.39 -0.82 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.33 -0.81 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 34.05 -1.08 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.12 -1.07 40 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 30.23 -1.08 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.42 -1.09 39 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 26.66 -1.11 39 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 25.02 -1.08 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 23.41 -1.11 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 21.92 -0.94 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 20.50 -0.89 38 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 19.18 -0.83 38 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 18.01 -0.53 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 16.81 -0.50 39 0 383 0
30MAR27 117.50 C 15.72 15.76 15.41 15.69 -0.41 39 35 481 0
30MAR27 120.00 C 14.66 14.66 14.48 14.62 -0.43 39 8 222 +2
30MAR27 122.50 C 0.00 0.00 0.00 13.62 -0.42 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 12.67 -0.42 39 0 201 0
30MAR27 127.50 C 0.00 0.00 0.00 11.79 -0.41 39 0 135 0
30MAR27 130.00 C 12.00 12.00 12.00 10.97 -0.39 39 1 889 +1
30MAR27 132.50 C 0.00 0.00 0.00 10.22 -0.32 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 9.50 -0.41 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 8.83 -0.36 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.21 -0.31 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 7.64 -0.26 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 7.07 -0.24 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 6.36 -0.41 38 0 30 0
30MAR27 150.00 C 6.18 6.18 6.18 6.04 -0.22 39 31 59 +27
30MAR27 152.50 C 0.00 0.00 0.00 5.32 -0.47 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.95 -0.35 38 0 27 0
30MAR27 157.50 C 5.01 5.01 5.01 4.62 -0.31 38 30 31 +30
30MAR27 160.00 C 0.00 0.00 0.00 4.31 -0.26 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 4.01 -0.21 39 0 29 0
30MAR27 165.00 C 0.00 0.00 0.00 3.73 -0.16 39 0 88 0
30MAR27 167.50 C 3.79 3.79 3.79 3.44 -0.15 39 25 1,025 +25
30MAR27 170.00 C 0.00 0.00 0.00 3.17 -0.14 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.92 -0.13 39 0 90 0
30MAR27 175.00 C 3.15 3.15 3.15 2.69 -0.13 39 1 144 +1
29JUN27 72.50 C 0.00 0.00 0.00 47.55 -0.76 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 45.41 -0.68 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.29 -0.63 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.22 -0.61 45 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 39.20 -0.54 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.94 -0.86 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 35.03 -0.83 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.18 -0.83 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.39 -0.85 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.64 -0.87 41 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 27.99 -0.88 41 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 26.40 -0.91 40 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 24.88 -0.92 40 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 23.44 -0.89 40 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 22.09 -0.89 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 20.79 -0.88 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 19.83 -0.33 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 18.69 -0.32 40 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 17.61 -0.43 40 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 16.58 -0.50 40 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 15.47 -0.55 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 14.71 -0.41 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 13.86 -0.38 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.03 -0.33 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 12.22 -0.28 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 11.52 -0.29 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.83 -0.28 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.13 -0.28 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 9.46 -0.26 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 8.90 -0.27 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.37 -0.26 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.86 -0.24 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 7.14 -0.43 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.88 -0.19 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.36 -0.32 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.01 -0.27 40 0 6 0
29JUN27 162.50 C 0.00 0.00 0.00 5.66 -0.22 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.30 -0.20 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.97 -0.15 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.68 -0.16 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.40 -0.15 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.12 -0.15 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.84 -0.15 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.57 -0.14 40 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 3.37 -0.12 40 0 0 0
29JUN27 185.00 C 3.86 3.86 3.86 3.17 -0.12 40 1 37 +1
TOTAL CALL 4,581 105,489 -290
17JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
17JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
17JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
17JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
17JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
17JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
17JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 185 0
17JUL26 115.00 P 0.09 0.15 0.09 0.00 -0.41 0 174 168 +97
17JUL26 117.50 P 0.65 1.80 0.55 1.20 -0.33 0 255 0 -116
17JUL26 120.00 P 0.00 0.00 0.00 3.70 +0.35 0 0 0 -24
17JUL26 122.50 P 0.00 0.00 0.00 6.20 +0.48 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 8.70 +0.50 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 11.20 +0.50 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 13.70 +0.50 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 16.20 +0.50 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 18.70 +0.50 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 21.20 +0.20 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 23.70 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
24JUL26 107.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 11 0
24JUL26 110.00 P 0.58 0.58 0.50 0.39 0.00 36 411 810 +353
24JUL26 112.50 P 0.70 1.09 0.70 0.89 +0.03 36 297 277 +162
24JUL26 115.00 P 1.43 1.98 1.40 1.70 +0.04 36 1,575 901 +480
24JUL26 117.50 P 2.43 3.31 2.43 2.99 +0.22 36 578 239 +74
24JUL26 120.00 P 0.00 0.00 0.00 4.66 +0.28 37 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 6.62 +0.34 36 0 12 0
24JUL26 125.00 P 0.00 0.00 0.00 8.86 +0.41 36 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 11.24 +0.45 35 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 13.70 +0.48 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 16.20 +0.50 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 18.70 +0.50 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 21.23 +0.23 57 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 23.73 - 62 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 380 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 238 0
30JUL26 90.00 P 0.05 0.05 0.05 0.01 0.00 50 33 495 -33
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 685 0
30JUL26 95.00 P 0.09 0.09 0.09 0.01 0.00 40 2 1,132 -2
30JUL26 97.50 P 0.12 0.12 0.12 0.01 -0.01 36 3 809 0
30JUL26 100.00 P 0.18 0.18 0.18 0.03 -0.01 35 2 532 -2
30JUL26 102.50 P 0.20 0.23 0.20 0.09 -0.01 36 5 1,454 -4
30JUL26 105.00 P 0.26 0.38 0.26 0.21 -0.01 35 129 1,120 -13
30JUL26 107.50 P 0.44 0.62 0.44 0.45 -0.01 36 59 1,116 -6
30JUL26 110.00 P 0.70 1.00 0.70 0.87 -0.01 36 46 5,402 +37
30JUL26 112.50 P 1.30 1.62 1.30 1.52 +0.05 35 71 1,099 -23
30JUL26 115.00 P 2.11 2.71 2.11 2.50 +0.18 36 295 3,219 +205
30JUL26 117.50 P 3.12 3.90 3.12 3.75 +0.21 36 522 872 -262
30JUL26 120.00 P 5.12 5.12 5.12 5.35 +0.41 36 10 1,072 -10
30JUL26 122.50 P 0.00 0.00 0.00 7.14 +0.35 35 0 665 0
30JUL26 125.00 P 9.20 9.20 9.20 9.21 +0.34 35 1 37 -1
30JUL26 127.50 P 0.00 0.00 0.00 11.44 +0.39 35 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 13.80 +0.44 35 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 16.23 +0.47 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.70 +0.49 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.39 +0.39 54 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.89 +0.69 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.20 +0.50 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.70 +0.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.20 +0.48 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.70 +0.50 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.20 +0.50 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.70 +0.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.20 +0.44 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.70 +0.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.20 +0.43 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.70 +0.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.20 -0.06 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.89 +0.64 104 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.20 +0.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.89 -0.35 110 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 60 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 53 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 0.00 39 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.02 0.00 39 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.04 0.00 39 0 95 0
28AUG26 87.50 P 0.28 0.28 0.28 0.07 0.00 39 1 150 -1
28AUG26 90.00 P 0.00 0.00 0.00 0.12 0.00 38 0 1,033 0
28AUG26 92.50 P 0.45 0.45 0.45 0.21 0.00 38 3 444 +3
28AUG26 95.00 P 0.70 0.70 0.70 0.34 -0.01 38 20 503 0
28AUG26 97.50 P 0.88 0.89 0.88 0.55 0.00 38 3 730 0
28AUG26 100.00 P 1.02 1.19 1.02 0.84 0.00 38 99 3,257 +51
28AUG26 102.50 P 1.26 1.63 1.26 1.23 +0.01 38 8 615 -3
28AUG26 105.00 P 1.80 2.16 1.80 1.75 +0.02 38 28 2,156 -15
28AUG26 107.50 P 2.38 2.78 2.38 2.40 +0.02 38 55 1,167 +23
28AUG26 110.00 P 3.25 3.58 3.25 3.23 +0.09 39 953 1,571 +561
28AUG26 112.50 P 4.20 4.54 4.19 4.22 +0.19 39 1,070 1,335 +1,030
28AUG26 115.00 P 5.25 5.65 5.25 5.33 +0.23 39 53 513 +47
28AUG26 117.50 P 5.75 6.80 5.75 6.59 +0.24 38 202 369 +111
28AUG26 120.00 P 8.39 8.42 7.90 7.97 +0.18 38 756 862 +726
28AUG26 122.50 P 9.50 9.50 9.50 9.50 +0.23 38 1 130 +1
28AUG26 125.00 P 0.00 0.00 0.00 11.47 +0.44 39 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 13.36 +0.36 39 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 15.18 +0.31 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 17.27 +0.33 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 19.46 +0.36 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 21.96 +0.48 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.25 +0.48 41 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 26.57 +0.39 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.95 +0.41 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.36 +0.46 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.80 +0.57 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.26 +0.47 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.76 +0.56 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.26 +0.50 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.74 +0.54 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.24 +0.47 50 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.74 +0.54 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.24 -0.02 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.89 +0.64 62 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.24 +0.54 58 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.89 -0.35 66 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 0.29 0.29 0.29 0.03 0.00 39 20 64 -20
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 237 0
29SEP26 80.00 P 0.42 0.42 0.42 0.07 -0.01 37 40 1,695 0
29SEP26 82.50 P 0.49 0.49 0.49 0.12 -0.01 37 40 338 -40
29SEP26 85.00 P 0.00 0.00 0.00 0.20 0.00 37 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.31 -0.01 37 0 882 0
29SEP26 90.00 P 0.83 0.86 0.83 0.47 -0.01 37 29 3,784 0
29SEP26 92.50 P 1.09 1.09 1.09 0.68 -0.01 37 14 1,728 +5
29SEP26 95.00 P 1.38 1.38 1.38 0.96 0.00 37 4 2,673 0
29SEP26 97.50 P 0.00 0.00 0.00 1.33 -0.01 37 0 3,780 0
29SEP26 100.00 P 2.25 2.25 2.13 1.81 0.00 38 19 8,450 +11
29SEP26 102.50 P 2.76 2.76 2.67 2.37 +0.01 38 5 2,312 -5
29SEP26 105.00 P 2.90 3.22 2.90 3.04 +0.01 38 65 4,009 -11
29SEP26 107.50 P 3.93 3.93 3.93 3.87 +0.12 38 20 2,753 0
29SEP26 110.00 P 4.65 4.80 4.65 4.72 +0.06 37 100 6,031 0
29SEP26 112.50 P 0.00 0.00 0.00 5.74 +0.10 37 0 541 0
29SEP26 115.00 P 7.17 7.27 7.17 6.91 +0.14 37 26 1,986 -16
29SEP26 117.50 P 0.00 0.00 0.00 8.21 +0.16 37 0 2,153 0
29SEP26 120.00 P 9.40 9.40 9.40 9.64 +0.18 37 15 1,026 0
29SEP26 122.50 P 0.00 0.00 0.00 11.23 +0.12 37 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 12.80 +0.20 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 14.58 +0.21 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 16.45 +0.26 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 18.39 +0.26 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 20.44 +0.30 37 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 23.10 +0.56 41 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 25.28 +0.76 41 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 27.23 +1.05 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.48 +0.68 40 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 31.80 +0.90 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.14 +0.63 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.50 +0.60 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.89 +0.51 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.33 +0.57 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.79 +0.57 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.26 +0.49 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.74 +0.54 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.24 -0.02 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.89 +0.64 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.24 +0.54 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.89 -0.35 53 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.23 +0.53 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.73 +0.53 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.23 +0.53 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.73 +0.53 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.13 0.00 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.63 -0.01 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.89 0.00 37 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 1.20 0.00 37 0 42 0
29OCT26 95.00 P 2.00 2.00 2.00 1.58 0.00 37 10 42 +10
29OCT26 97.50 P 0.00 0.00 0.00 2.07 +0.01 37 0 148 0
29OCT26 100.00 P 2.77 3.00 2.77 2.63 +0.02 37 27 66 +27
29OCT26 102.50 P 0.00 0.00 0.00 3.30 +0.02 37 0 82 0
29OCT26 105.00 P 0.00 0.00 0.00 4.09 +0.06 37 0 84 0
29OCT26 107.50 P 4.95 5.04 4.95 4.95 +0.12 37 23 156 +23
29OCT26 110.00 P 5.85 5.90 5.85 5.88 +0.12 37 40 122 +20
29OCT26 112.50 P 6.87 6.87 6.87 6.87 +0.07 37 15 46 +15
29OCT26 115.00 P 7.95 8.13 7.95 8.12 +0.15 37 30 47 +15
29OCT26 117.50 P 0.00 0.00 0.00 9.43 +0.18 37 0 15 0
29OCT26 120.00 P 10.95 10.95 10.87 10.83 +0.22 37 30 50 +15
29OCT26 122.50 P 0.00 0.00 0.00 12.36 +0.21 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 13.57 -0.21 35 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 15.66 +0.21 37 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 17.45 +0.22 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 19.34 +0.57 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.29 +0.61 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.83 +1.14 39 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.95 +1.22 40 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 28.12 +0.99 40 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.33 +1.26 41 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.29 +1.00 39 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 34.57 +1.03 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 36.87 +0.92 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 39.22 +0.66 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.57 +0.81 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.94 +0.59 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 46.36 +0.58 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.81 +0.57 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.28 +0.02 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.89 +0.64 44 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.26 +0.56 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 58.89 -0.35 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 61.26 +0.56 45 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 63.75 +0.55 46 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 66.26 +0.56 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 68.76 +0.56 48 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 0.04 +0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 286 0
30DEC26 70.00 P 0.72 0.72 0.72 0.19 -0.01 38 20 346 +20
30DEC26 72.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 0.00 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.54 -0.03 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.76 0.00 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.01 -0.01 38 0 187 0
30DEC26 85.00 P 1.90 1.90 1.90 1.26 -0.04 38 1 583 -1
30DEC26 87.50 P 2.12 2.12 2.12 1.68 0.00 38 20 240 +20
30DEC26 90.00 P 2.46 2.50 2.46 2.09 0.00 38 58 1,429 -24
30DEC26 92.50 P 0.00 0.00 0.00 2.61 0.00 38 0 1,564 0
30DEC26 95.00 P 3.50 3.50 3.50 3.17 +0.01 38 1 1,272 -1
30DEC26 97.50 P 0.00 0.00 0.00 3.86 +0.01 39 0 1,237 0
30DEC26 100.00 P 4.60 4.61 4.58 4.58 +0.03 39 68 2,794 -68
30DEC26 102.50 P 0.00 0.00 0.00 5.40 +0.10 38 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 6.24 +0.12 38 0 1,573 0
30DEC26 107.50 P 0.00 0.00 0.00 7.18 +0.14 38 0 2,151 0
30DEC26 110.00 P 8.13 8.28 8.13 8.26 +0.20 38 2 2,980 -2
30DEC26 112.50 P 0.00 0.00 0.00 9.41 +0.24 38 0 1,376 0
30DEC26 115.00 P 10.31 10.70 10.31 10.60 +0.13 38 721 2,724 +645
30DEC26 117.50 P 11.79 12.13 11.70 11.93 +0.16 38 138 690 +46
30DEC26 120.00 P 0.00 0.00 0.00 13.35 +0.22 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 14.74 +0.16 38 0 471 0
30DEC26 125.00 P 16.00 16.00 16.00 16.38 +0.23 38 7 2,293 +7
30DEC26 127.50 P 0.00 0.00 0.00 18.04 +0.24 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 20.03 +0.82 39 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 21.84 +0.87 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 23.73 +0.85 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 25.65 +0.95 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 27.66 +0.92 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 29.70 +1.03 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.77 +0.98 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 33.91 +1.11 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.07 +1.14 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 38.28 +1.22 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.22 +0.95 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.46 +0.96 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.75 +1.00 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.31 +1.16 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.37 +0.91 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 51.70 +0.44 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.06 +0.81 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 56.45 +0.54 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.89 -0.35 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.32 +0.55 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.79 +0.55 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 66.26 +0.55 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.76 +0.56 41 0 0 0
30MAR27 55.00 P 0.64 0.68 0.64 0.08 0.00 39 45 130 +45
30MAR27 57.50 P 0.76 0.76 0.76 0.12 0.00 39 15 46 +15
30MAR27 60.00 P 0.85 0.85 0.85 0.18 +0.01 39 15 43 +6
30MAR27 62.50 P 0.95 0.95 0.95 0.26 +0.01 39 15 15 +15
30MAR27 65.00 P 1.09 1.10 1.09 0.35 +0.01 38 250 282 +250
30MAR27 67.50 P 1.23 1.23 1.23 0.49 0.00 39 15 18 +15
30MAR27 70.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.11 +0.01 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.41 +0.01 39 0 37 0
30MAR27 80.00 P 2.35 2.35 2.35 1.76 +0.02 39 40 4,057 +39
30MAR27 82.50 P 0.00 0.00 0.00 2.16 +0.01 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.63 +0.03 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 3.16 +0.02 39 0 26 0
30MAR27 90.00 P 0.00 0.00 0.00 3.73 +0.04 39 0 1,435 0
30MAR27 92.50 P 4.60 4.60 4.60 4.43 +0.04 39 2 117 -2
30MAR27 95.00 P 0.00 0.00 0.00 5.13 +0.04 39 0 73 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 +0.15 39 0 690 0
30MAR27 100.00 P 6.95 6.95 6.95 6.78 +0.13 39 2 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 7.68 +0.18 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 8.59 +0.15 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 9.63 +0.19 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 10.73 +0.20 38 0 1,480 0
30MAR27 112.50 P 11.90 11.90 11.90 11.96 +0.26 38 1 29 +1
30MAR27 115.00 P 13.04 13.29 12.94 13.17 +0.16 38 72 1,021 0
30MAR27 117.50 P 14.38 14.45 14.28 14.51 +0.18 38 40 350 +40
30MAR27 120.00 P 15.24 15.35 15.24 15.92 +0.20 38 20 59 -16
30MAR27 122.50 P 0.00 0.00 0.00 17.37 +0.17 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 18.87 +0.13 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 20.57 +0.20 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 22.47 +0.44 39 0 766 0
30MAR27 132.50 P 0.00 0.00 0.00 24.22 +0.76 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 26.06 +0.83 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.89 +0.80 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.80 +0.86 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 31.77 +0.90 40 0 0 0
30MAR27 145.00 P 32.42 33.46 32.42 32.65 -0.55 36 45 105 +45
30MAR27 147.50 P 0.00 0.00 0.00 35.78 +0.97 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.85 +0.98 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 39.92 +0.99 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.04 +1.01 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.21 +1.08 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.38 +1.09 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.59 +1.12 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.81 +1.15 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.07 +1.20 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.32 +1.20 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.33 +0.96 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.65 +0.41 40 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 2.03 +0.02 40 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 2.44 +0.02 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.94 +0.04 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.49 +0.03 40 0 155 0
29JUN27 82.50 P 0.00 0.00 0.00 4.06 +0.05 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 4.77 +0.05 40 0 765 0
29JUN27 87.50 P 5.60 5.60 5.60 5.49 +0.09 40 2 83 0
29JUN27 90.00 P 0.00 0.00 0.00 6.28 +0.07 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 7.13 +0.31 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 7.91 +0.30 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 8.79 +0.07 39 0 46 0
29JUN27 100.00 P 9.80 9.80 9.80 9.75 +0.17 39 2 115 0
29JUN27 102.50 P 0.00 0.00 0.00 10.82 +0.26 39 0 128 0
29JUN27 105.00 P 11.70 11.70 11.70 11.92 +0.26 39 1 121 +1
29JUN27 107.50 P 12.87 12.87 12.87 13.07 +0.26 39 1 25 -1
29JUN27 110.00 P 0.00 0.00 0.00 14.29 +0.28 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 15.58 +0.33 39 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 16.94 +0.33 39 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 18.35 +0.35 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 19.81 +0.36 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 21.28 +0.38 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 22.86 +0.39 38 0 315 0
29JUN27 127.50 P 0.00 0.00 0.00 24.21 +0.19 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.37 +0.77 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.13 +0.75 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.91 +0.78 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.73 +0.82 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.59 +0.83 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.48 +0.86 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.39 -0.10 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.36 +0.89 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.36 +0.95 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.38 +0.94 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.43 +0.99 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.49 +1.01 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.59 +1.02 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 51.70 +1.04 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.85 +1.10 40 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.00 +1.11 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.17 +1.12 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.37 +1.15 40 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.57 +1.17 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.78 +1.17 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.03 +1.21 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 68.99 +0.94 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.26 +0.96 39 0 0 0
TOTAL PUT 9,911 143,865 +4,590
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.220
30JUL26 23.00 C 0.00 0.00 0.00 14.24 -1.99 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.25 -1.98 85 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.25 -1.98 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.25 -1.98 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.25 -1.98 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.25 -1.98 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.27 -1.96 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.29 -2.06 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.29 -1.96 51 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.33 -2.05 50 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.42 -1.89 50 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.57 -1.81 51 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 2.80 -1.69 51 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 2.12 -1.55 50 0 129 0
30JUL26 37.00 C 1.97 1.97 1.20 1.51 -1.42 49 45 268 +5
30JUL26 38.00 C 1.07 1.07 1.07 1.07 -1.28 49 8 419 +8
30JUL26 39.00 C 1.26 1.26 1.26 0.73 -1.05 50 15 279 0
30JUL26 40.00 C 0.75 0.75 0.42 0.49 -0.82 50 16 421 0
30JUL26 41.00 C 0.00 0.00 0.00 0.32 -0.62 51 0 251 0
30JUL26 42.00 C 0.20 0.20 0.20 0.20 -0.45 51 6 239 -6
30JUL26 43.00 C 0.00 0.00 0.00 0.12 -0.32 51 0 310 0
30JUL26 44.00 C 0.00 0.00 0.00 0.07 -0.22 51 0 331 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.15 51 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.09 54 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.24 -2.04 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.25 -2.04 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.36 -2.15 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.31 -2.14 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.35 -2.21 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.34 -2.21 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.50 -2.07 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.40 -2.20 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.75 -1.87 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.94 -1.86 51 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.18 -1.53 51 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.47 -1.44 51 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.83 -1.43 51 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.18 -1.39 49 0 91 0
28AUG26 37.00 C 2.48 2.48 2.48 2.68 -1.25 49 1 233 0
28AUG26 38.00 C 2.62 2.62 2.16 2.23 -1.23 50 19 275 -15
28AUG26 39.00 C 1.89 1.89 1.89 1.86 -1.07 50 15 292 -15
28AUG26 40.00 C 0.00 0.00 0.00 1.53 -0.93 50 0 288 0
28AUG26 41.00 C 1.32 1.32 1.28 1.25 -0.80 50 17 252 0
28AUG26 42.00 C 0.00 0.00 0.00 1.03 -0.67 51 0 122 0
28AUG26 43.00 C 0.00 0.00 0.00 0.83 -0.56 51 0 211 0
28AUG26 44.00 C 0.00 0.00 0.00 0.66 -0.47 51 0 297 0
28AUG26 45.00 C 0.00 0.00 0.00 0.52 -0.40 51 0 206 0
28AUG26 46.00 C 0.00 0.00 0.00 0.41 -0.33 51 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.32 -0.27 51 0 201 0
28AUG26 48.00 C 0.41 0.41 0.41 0.25 -0.22 51 15 148 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.19 -0.18 51 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.15 -0.14 51 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.08 -0.07 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.39 -2.16 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.25 -2.18 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.48 -2.11 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.48 -2.10 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.54 -2.26 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.43 -2.21 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.59 -2.18 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.79 -2.12 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.03 -1.95 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.31 -1.81 45 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.64 -1.85 46 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.17 -1.60 49 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.57 -1.53 49 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 -1.38 48 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.45 -1.29 48 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.01 -1.26 48 0 276 0
29SEP26 39.00 C 2.65 2.65 2.65 2.61 -1.16 48 15 240 0
29SEP26 40.00 C 2.08 2.08 2.08 2.26 -1.07 48 1 514 -1
29SEP26 41.00 C 0.00 0.00 0.00 1.96 -0.96 49 0 488 0
29SEP26 42.00 C 0.00 0.00 0.00 1.69 -0.86 49 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 -0.76 49 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.26 -0.66 50 0 160 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 -0.58 50 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 0.90 -0.52 49 0 16 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.46 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 -0.37 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 -0.36 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 -0.27 50 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.21 50 0 1,091 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.14 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.10 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.64 -2.10 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.55 -2.19 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.74 -1.94 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.83 -1.97 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.95 -2.01 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.18 -1.92 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.39 -1.78 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.63 -1.74 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.81 -1.89 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.05 -1.91 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.54 -1.71 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.92 -1.63 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.50 -1.35 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.01 -1.44 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.34 -1.56 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.13 -1.28 47 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 2.75 -1.19 47 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 2.41 -1.12 47 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.11 -1.04 47 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 1.83 -0.97 46 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.59 -0.89 46 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.38 -0.82 46 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.16 -0.78 46 0 6 0
29OCT26 47.00 C 0.00 0.00 0.00 1.00 -0.71 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.86 - 46 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 14.90 -2.07 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.01 -2.06 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.14 -2.00 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.29 -1.87 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.55 -1.74 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.72 -1.86 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.86 -1.80 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.00 -2.02 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.41 -1.76 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.80 -1.70 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.11 -1.72 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.48 -1.60 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.94 -1.67 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.53 -1.49 47 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.99 -1.35 46 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.71 -1.12 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.29 -1.27 48 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.92 -1.08 48 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -1.12 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.25 -1.05 48 0 990 0
30DEC26 43.00 C 0.00 0.00 0.00 2.96 -0.98 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.90 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.46 -0.83 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.15 -0.86 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 -0.76 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 -0.61 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.56 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.50 -0.51 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.40 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.36 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.29 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 -0.23 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.19 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.16 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.12 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.10 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.24 -1.88 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.41 -1.86 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.61 -1.83 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.83 -1.80 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.09 -1.76 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.37 -1.73 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.68 -1.69 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.02 -1.66 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.51 -1.50 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.90 -1.66 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.32 -1.49 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.65 -1.58 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.12 -1.55 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.67 -1.53 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.20 -1.40 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 -1.47 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 -1.24 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.11 -1.17 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.74 -1.10 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.39 -1.16 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.11 -1.10 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 -1.16 46 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 3.56 -0.97 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.31 -0.95 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.02 -0.96 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.78 -0.95 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.59 -0.84 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.39 -0.81 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 -0.73 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 1.64 -0.57 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.51 47 0 88 0
30MAR27 60.00 C 0.00 0.00 0.00 1.15 -0.45 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 -0.41 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.36 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.28 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 -0.23 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.43 -0.20 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.20 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.17 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 -0.13 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.77 -1.83 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.00 -1.80 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.26 -1.76 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.54 -1.73 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.85 -1.69 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.18 -1.66 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.55 -1.61 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.94 -1.57 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.35 -1.54 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.79 -1.50 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.26 -1.45 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.75 -1.42 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.34 -1.30 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.87 -1.27 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.42 -1.48 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 6.99 -1.43 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.59 -1.38 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.21 -1.33 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.85 -1.27 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.52 -1.23 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.20 -1.19 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.91 -1.13 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.63 -1.06 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.37 -1.04 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.03 -1.09 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.81 -1.04 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.60 -0.92 47 0 70 0
TOTAL CALL 173 22,527 -9
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 +0.05 52 0 175 0
30JUL26 33.00 P 0.00 0.00 0.00 0.17 +0.10 51 0 260 0
30JUL26 34.00 P 0.39 0.39 0.39 0.32 +0.18 51 6 152 0
30JUL26 35.00 P 0.00 0.00 0.00 0.56 +0.30 51 0 369 0
30JUL26 36.00 P 0.65 1.07 0.65 0.89 +0.47 51 19 797 -7
30JUL26 37.00 P 0.00 0.00 0.00 1.34 +0.67 52 0 650 0
30JUL26 38.00 P 1.18 1.45 1.18 1.90 +0.89 53 15 196 +7
30JUL26 39.00 P 0.00 0.00 0.00 2.50 +1.06 50 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.24 +1.19 50 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.06 +1.39 51 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 4.94 +1.54 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.87 +1.68 51 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.82 +1.77 50 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.83 +1.88 57 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.83 +1.95 63 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.94 +1.91 82 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.78 +1.98 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.78 +1.98 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.78 +1.77 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.28 +1.98 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.78 +1.98 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.28 +1.98 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.78 +1.98 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.28 +1.98 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.78 +1.98 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.28 +1.98 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.78 +1.98 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.28 +1.98 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.78 +1.98 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 +0.04 51 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.19 +0.10 51 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.29 +0.14 51 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.44 +0.21 51 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.63 +0.28 51 0 81 0
28AUG26 33.00 P 0.90 0.90 0.90 0.87 +0.37 51 5 268 0
28AUG26 34.00 P 1.37 1.37 1.37 1.18 +0.47 51 15 258 +15
28AUG26 35.00 P 1.72 1.72 1.72 1.53 +0.57 51 15 359 +15
28AUG26 36.00 P 1.76 1.94 1.76 1.95 +0.70 51 16 303 -16
28AUG26 37.00 P 0.00 0.00 0.00 2.45 +0.85 52 0 448 0
28AUG26 38.00 P 0.00 0.00 0.00 2.94 +0.93 50 0 417 0
28AUG26 39.00 P 0.00 0.00 0.00 3.62 +1.13 52 0 524 0
28AUG26 40.00 P 0.00 0.00 0.00 4.20 +1.15 51 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 4.92 +1.27 51 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.85 +1.54 55 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.47 +1.44 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.31 +1.53 51 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.31 +1.55 55 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.34 +2.09 60 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.15 +1.87 57 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.24 +2.12 64 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.19 +2.11 66 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.17 +2.16 68 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.45 +1.98 65 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.78 +1.77 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.28 +1.98 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.78 +1.98 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.28 +1.98 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.78 +1.98 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.28 +1.98 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.78 +1.98 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 +0.09 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.13 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.18 50 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 +0.23 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 +0.29 50 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 +0.37 50 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 +0.45 50 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.80 +0.56 50 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.19 +0.66 50 0 294 0
29SEP26 36.00 P 0.00 0.00 0.00 2.64 +0.73 50 0 527 0
29SEP26 37.00 P 3.19 3.19 3.16 3.16 +0.87 50 30 1,372 +29
29SEP26 38.00 P 4.00 4.00 4.00 3.71 +0.97 50 2 521 -2
29SEP26 39.00 P 0.00 0.00 0.00 4.32 +1.09 51 0 750 0
29SEP26 40.00 P 0.00 0.00 0.00 4.89 +1.12 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 +1.37 52 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.47 +1.29 52 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.24 +1.39 53 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.94 +1.34 51 0 15 0
29SEP26 45.00 P 8.80 8.80 8.80 8.80 +1.50 53 1 330 -1
29SEP26 46.00 P 0.00 0.00 0.00 9.76 +1.63 55 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.64 +1.68 56 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.56 +1.93 57 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.31 +1.70 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.43 +2.12 60 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.84 +2.27 64 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.94 +1.93 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.34 +2.02 56 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.78 +1.92 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.28 +1.98 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.78 +1.98 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.28 +1.98 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.78 +1.98 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.28 +1.98 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.78 +1.98 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.28 +1.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.78 +1.98 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.28 +1.98 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.78 +1.98 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.28 +1.98 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.78 +1.98 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.28 +1.98 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.34 +0.07 46 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.47 +0.09 46 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.63 +0.13 46 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.84 +0.17 46 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.08 +0.21 46 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.36 +0.27 46 0 131 0
29OCT26 33.00 P 0.00 0.00 0.00 1.70 +0.33 46 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 2.07 +0.42 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.50 +0.52 47 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 2.97 +0.61 47 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.48 +0.70 47 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.06 +0.82 47 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.65 +0.91 47 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 5.32 +1.07 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.99 +1.11 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.73 +1.22 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.48 +1.31 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.28 +1.29 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.09 +1.46 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.94 +1.56 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.81 +1.63 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.70 - 52 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.09 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 +0.14 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 +0.18 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 +0.22 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.27 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.30 +0.30 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.59 +0.37 49 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 +0.41 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.48 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 +0.53 49 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 +0.61 49 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 +0.69 49 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 +0.76 49 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 +0.84 49 0 722 0
30DEC26 38.00 P 0.00 0.00 0.00 5.09 +0.91 48 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.79 +1.10 50 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 6.42 +1.18 50 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.10 +1.27 50 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.75 +1.31 50 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.46 +1.37 50 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 +1.44 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 +1.49 50 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.83 +1.62 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +1.70 52 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.46 +1.74 52 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.27 +1.74 52 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.84 +1.41 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.33 +1.84 53 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.42 +1.75 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.63 +1.69 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.06 +1.81 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.43 +1.90 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.80 +1.92 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.28 +1.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.78 +1.98 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.28 +1.98 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.78 +1.98 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.28 +1.98 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.78 +1.98 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.28 +1.98 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.78 +1.98 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.28 +1.98 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.78 +1.98 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.28 +1.98 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.10 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.12 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 +0.17 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 +0.16 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.25 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.27 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 +0.30 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 +0.34 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.65 +0.40 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 +0.43 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.48 +0.55 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.93 +0.62 48 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.40 +0.69 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.89 +0.74 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.42 +0.81 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.98 +0.88 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 +0.93 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.31 +1.13 48 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.95 +1.19 48 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.67 +1.30 49 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 +1.34 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.08 +1.39 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.83 +1.38 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 +1.44 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.32 +1.50 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.08 +1.42 49 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.92 +1.58 49 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.40 +1.33 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 +1.46 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.83 +1.68 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.92 +1.58 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.20 +1.62 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.55 +1.70 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.93 +1.76 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.35 +1.82 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.80 +1.87 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.28 +1.92 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.78 +1.96 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.28 +1.98 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.78 +1.98 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.92 +0.16 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 +0.19 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.36 +0.22 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.62 +0.26 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.91 +0.31 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.21 +0.32 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.56 +0.37 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 +0.51 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.35 +0.48 48 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.84 +0.60 48 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.18 +0.55 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.68 +0.64 47 0 208 0
29JUN27 35.00 P 5.19 5.19 5.19 5.19 +0.72 47 1 16 +1
29JUN27 36.00 P 0.00 0.00 0.00 5.68 +0.76 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.21 +0.80 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.76 +0.84 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 +0.89 47 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.98 +0.97 47 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 8.62 +1.03 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.27 +1.08 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.98 +1.15 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.68 +1.20 47 0 0 0
29JUN27 45.00 P 11.50 11.50 11.50 11.40 +1.22 47 2 2 +2
29JUN27 46.00 P 0.00 0.00 0.00 12.14 +1.15 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.86 +1.23 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.61 +1.18 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 +1.27 47 0 0 0
TOTAL PUT 127 25,713 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 30.580
30JUL26 21.00 C 0.00 0.00 0.00 9.71 -1.63 118 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.70 -1.62 104 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.82 -1.51 110 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.71 -1.64 82 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.66 -1.79 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.77 -1.64 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.91 -1.69 66 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 3.09 -1.65 64 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.39 -1.51 64 0 0 0
30JUL26 30.00 C 1.66 1.66 1.66 1.83 -1.21 66 2 80 0
30JUL26 31.00 C 1.50 1.50 1.17 1.28 -1.11 63 50 429 -10
30JUL26 32.00 C 1.13 1.13 0.97 0.94 -0.90 65 7 105 +1
30JUL26 33.00 C 0.90 0.90 0.63 0.65 -0.74 65 40 546 -21
30JUL26 34.00 C 0.60 0.60 0.46 0.43 -0.60 65 43 253 +2
30JUL26 35.00 C 0.30 0.30 0.30 0.28 -0.46 65 1 612 -1
30JUL26 36.00 C 0.28 0.28 0.20 0.17 -0.34 64 4 281 +4
30JUL26 37.00 C 0.24 0.24 0.15 0.11 -0.24 65 104 324 +1
30JUL26 38.00 C 0.13 0.13 0.11 0.07 -0.16 65 10 323 -10
30JUL26 39.00 C 0.10 0.10 0.09 0.04 -0.11 65 7 407 0
30JUL26 40.00 C 0.05 0.05 0.05 0.03 -0.07 67 2 902 0
30JUL26 41.00 C 0.02 0.02 0.02 0.02 -0.04 69 2 1,065 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 2,642 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 2 291 -2
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 9.82 -1.64 72 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.86 -1.67 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.82 -1.82 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.00 -1.63 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.21 -1.66 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.23 -1.58 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.63 -1.46 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.85 -1.58 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.37 -1.20 60 0 27 0
28AUG26 30.00 C 2.85 2.85 2.85 2.78 -1.16 59 1 45 +1
28AUG26 31.00 C 2.10 2.10 2.10 2.32 -1.04 59 2 61 0
28AUG26 32.00 C 2.05 2.05 1.87 1.94 -0.91 60 6 168 0
28AUG26 33.00 C 0.00 0.00 0.00 1.62 -0.82 60 0 176 0
28AUG26 34.00 C 0.00 0.00 0.00 1.35 -0.71 61 0 84 0
28AUG26 35.00 C 1.18 1.18 1.18 1.09 -0.61 61 20 175 +20
28AUG26 36.00 C 1.07 1.10 1.07 0.88 -0.52 61 8 95 +8
28AUG26 37.00 C 0.00 0.00 0.00 0.70 -0.45 61 0 155 0
28AUG26 38.00 C 0.74 0.74 0.62 0.55 -0.38 61 20 87 -7
28AUG26 39.00 C 0.51 0.54 0.51 0.44 -0.31 61 4 218 +4
28AUG26 40.00 C 0.46 0.46 0.45 0.34 -0.26 60 11 106 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.27 -0.21 61 0 116 0
28AUG26 42.00 C 0.00 0.00 0.00 0.21 -0.17 61 0 69 0
28AUG26 43.00 C 0.27 0.27 0.27 0.16 -0.14 60 2 87 -2
28AUG26 44.00 C 0.23 0.23 0.22 0.13 -0.11 61 5 106 -5
28AUG26 45.00 C 0.16 0.16 0.16 0.10 -0.09 61 2 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.08 -0.07 61 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.04 62 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 43 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 14.62 -1.80 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.19 -1.87 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.70 -1.75 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.24 -1.79 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.73 -1.85 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.27 -1.84 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.80 -1.79 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.35 -1.81 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.86 -1.83 60 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 9.93 -1.71 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.87 -1.91 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.07 -1.86 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.22 -1.67 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.56 -1.51 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.84 -1.52 56 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.20 -1.44 57 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 -1.43 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 3.90 -1.31 55 0 90 0
29SEP26 30.00 C 3.20 3.20 3.20 3.41 -1.20 55 1 131 0
29SEP26 31.00 C 0.00 0.00 0.00 2.98 -1.04 56 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 2.58 -0.97 56 0 92 0
29SEP26 33.00 C 2.52 2.52 2.52 2.26 -0.87 57 30 121 +16
29SEP26 34.00 C 0.00 0.00 0.00 1.98 -0.79 58 0 127 0
29SEP26 35.00 C 1.91 1.91 1.91 1.73 -0.71 58 15 624 -15
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.64 58 0 162 0
29SEP26 37.00 C 1.45 1.47 1.24 1.25 -0.57 58 28 162 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 -0.51 58 0 129 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.45 58 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.39 58 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.64 -0.34 58 0 102 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.31 58 0 101 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 -0.26 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 -0.23 57 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.20 57 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.17 58 0 47 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 -0.14 58 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 -0.13 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.11 58 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.09 58 0 578 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.06 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 10.03 -1.74 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.17 -1.63 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.35 -1.63 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.57 -1.53 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.85 -1.52 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.06 -1.56 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.44 -1.37 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.95 -1.33 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.35 -1.41 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.87 -1.23 53 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 3.46 -1.05 54 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 3.09 -0.96 55 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 2.75 -0.92 55 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.45 -0.84 55 0 60 0
29OCT26 35.00 C 0.00 0.00 0.00 2.18 -0.77 56 0 50 0
29OCT26 36.00 C 0.00 0.00 0.00 1.91 -0.73 56 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.67 -0.68 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.46 -0.61 56 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.27 -0.56 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.10 -0.51 56 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 0.96 -0.45 56 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 10.25 -1.85 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.55 -1.53 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.70 -1.72 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 -1.72 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.25 -1.76 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.62 -1.63 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 -1.58 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.53 -1.50 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.04 -1.23 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.63 -1.15 55 0 7 0
30DEC26 31.00 C 4.56 4.56 4.47 4.22 -1.08 55 45 32 +30
30DEC26 32.00 C 0.00 0.00 0.00 3.85 -0.95 55 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 -1.04 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.11 -0.98 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.88 -0.87 56 0 821 0
30DEC26 36.00 C 0.00 0.00 0.00 2.65 -0.76 56 0 126 0
30DEC26 37.00 C 0.00 0.00 0.00 2.38 -0.71 56 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 2.15 -0.67 56 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 -0.62 56 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.57 56 0 191 0
30DEC26 41.00 C 0.00 0.00 0.00 1.58 -0.53 56 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.43 -0.48 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.28 -0.45 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.15 -0.43 56 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.04 -0.39 55 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.94 -0.34 56 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.34 55 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 -0.30 55 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.26 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.25 55 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.21 55 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.36 -0.17 55 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.12 55 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.11 55 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.08 55 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.06 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.05 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 10.61 -1.77 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.07 -1.55 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.40 -1.54 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.74 -1.51 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.89 -1.66 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.58 -1.35 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -1.30 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.56 -1.26 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.11 -1.19 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.69 -1.13 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.33 -1.06 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.82 -1.03 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.48 -1.00 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.18 -0.95 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.90 -0.89 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.60 -0.87 54 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.35 -0.80 54 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.20 -0.64 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 -0.64 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.71 -0.63 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.54 -0.55 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.35 -0.52 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.16 -0.52 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.02 -0.47 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.41 55 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 1.74 -0.39 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.60 -0.39 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 -0.37 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.38 -0.33 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.28 -0.30 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.05 -0.28 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.22 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 -0.20 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 -0.15 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.15 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.34 -1.57 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.68 -1.53 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.05 -1.48 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.46 -1.43 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.85 -1.42 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.21 -1.53 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.83 -1.32 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.36 -1.30 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 6.93 -1.21 53 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 6.52 -1.17 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.10 -1.16 53 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.69 -1.17 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.36 -1.13 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.05 -1.08 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.77 -1.03 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.50 -0.99 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.25 -0.95 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.05 -0.88 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.88 -0.79 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.67 -0.76 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.47 -0.83 55 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.27 -0.76 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.09 -0.72 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.91 -0.69 55 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.73 -0.69 55 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.56 -0.68 55 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.43 -0.63 55 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.29 -0.59 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.16 -0.56 55 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.03 -0.56 55 0 27 0
TOTAL CALL 474 23,087 +4
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 139 0
30JUL26 25.00 P 0.10 0.10 0.10 0.07 +0.04 65 10 252 +10
30JUL26 26.00 P 0.22 0.22 0.22 0.15 +0.08 65 40 288 +40
30JUL26 27.00 P 0.30 0.37 0.30 0.28 +0.14 65 47 165 -34
30JUL26 28.00 P 0.50 0.52 0.47 0.49 +0.23 64 64 393 +34
30JUL26 29.00 P 0.56 0.90 0.56 0.80 +0.36 65 36 357 +34
30JUL26 30.00 P 1.05 1.40 1.02 1.22 +0.56 65 11 322 -2
30JUL26 31.00 P 1.50 1.52 1.50 1.73 +0.70 65 7 102 -3
30JUL26 32.00 P 2.10 2.33 2.10 2.31 +0.83 64 36 95 -25
30JUL26 33.00 P 0.00 0.00 0.00 3.11 +1.03 68 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 3.81 +1.17 64 0 574 0
30JUL26 35.00 P 0.00 0.00 0.00 4.80 +1.44 73 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 5.52 +1.38 59 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.50 +1.66 64 0 212 0
30JUL26 38.00 P 0.00 0.00 0.00 7.53 +1.65 75 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.56 +1.85 86 0 192 0
30JUL26 40.00 P 0.00 0.00 0.00 9.56 +1.76 92 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.42 +1.66 0 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.42 +1.65 0 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.53 +1.84 106 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.42 +1.61 0 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.42 +1.72 0 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 15.47 +1.79 110 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.42 +1.74 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.42 +1.74 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.45 +1.77 118 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.47 +1.79 129 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 +0.05 61 0 52 0
28AUG26 23.00 P 0.25 0.25 0.25 0.20 +0.09 60 3 122 -3
28AUG26 24.00 P 0.00 0.00 0.00 0.32 +0.14 60 0 21 0
28AUG26 25.00 P 0.45 0.45 0.45 0.49 +0.20 61 5 74 +5
28AUG26 26.00 P 0.66 0.66 0.66 0.69 +0.25 60 3 169 0
28AUG26 27.00 P 0.96 0.96 0.96 0.93 +0.30 59 2 110 -2
28AUG26 28.00 P 1.20 1.44 1.20 1.28 +0.39 60 8 103 +6
28AUG26 29.00 P 0.00 0.00 0.00 1.69 +0.53 60 0 152 0
28AUG26 30.00 P 1.95 1.95 1.95 2.17 +0.61 60 30 297 +30
28AUG26 31.00 P 2.68 2.68 2.68 2.74 +0.78 61 2 175 0
28AUG26 32.00 P 0.00 0.00 0.00 3.37 +0.95 62 0 109 0
28AUG26 33.00 P 0.00 0.00 0.00 3.96 +0.98 61 0 233 0
28AUG26 34.00 P 0.00 0.00 0.00 4.72 +1.19 62 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 5.43 +1.33 62 0 79 0
28AUG26 36.00 P 0.00 0.00 0.00 6.35 +1.48 65 0 434 0
28AUG26 37.00 P 0.00 0.00 0.00 7.02 +1.21 61 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.10 +1.49 69 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 9.01 +1.54 71 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.84 +1.51 68 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.71 +1.74 66 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.76 +1.90 73 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.70 +1.72 74 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.68 +1.87 76 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.45 +1.72 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.57 +1.88 76 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.42 +1.70 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.42 +1.66 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.45 +1.71 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.47 +1.79 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.05 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.05 57 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.08 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.11 58 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.14 57 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.20 57 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.25 57 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.33 57 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.49 +0.45 58 0 54 0
29SEP26 28.00 P 1.85 1.85 1.74 1.84 +0.50 57 52 98 +4
29SEP26 29.00 P 0.00 0.00 0.00 2.29 +0.60 58 0 153 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 +0.72 58 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 +0.84 59 0 120 0
29SEP26 32.00 P 3.95 3.95 3.95 3.97 +0.90 59 10 109 +10
29SEP26 33.00 P 0.00 0.00 0.00 4.67 +1.03 60 0 135 0
29SEP26 34.00 P 0.00 0.00 0.00 5.34 +1.00 60 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 +0.96 58 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 6.77 +1.07 59 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 +1.29 61 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.52 +1.32 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.26 +1.24 61 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.21 +1.47 63 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 11.13 +1.69 65 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 12.02 +1.45 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.94 +1.57 66 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.82 +1.67 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.89 +1.72 70 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.82 +1.73 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.66 +1.72 66 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.87 +2.04 77 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.78 +1.94 76 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.58 +1.81 69 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.04 +1.73 72 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.53 +1.85 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.94 +1.76 72 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.49 +1.81 82 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.99 +1.81 86 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.47 +1.79 88 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.99 +1.81 93 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.58 +1.90 104 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.06 +1.88 107 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.61 +1.93 113 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.95 +1.77 102 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.53 +1.85 114 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.02 +1.84 116 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.45 +1.77 111 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.06 +1.88 125 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.52 +1.84 124 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.35 +0.10 55 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.50 +0.14 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.68 +0.18 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.89 +0.22 55 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 1.14 +0.29 55 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.46 +0.37 55 0 0 0
29OCT26 27.00 P 1.75 1.75 1.75 1.82 +0.44 55 5 11 +5
29OCT26 28.00 P 0.00 0.00 0.00 2.24 +0.53 55 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.73 +0.65 56 0 16 0
29OCT26 30.00 P 3.16 3.16 3.16 3.22 +0.71 56 10 10 +10
29OCT26 31.00 P 0.00 0.00 0.00 3.80 +0.80 56 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 4.39 +0.86 56 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 5.08 +0.97 57 0 135 0
29OCT26 34.00 P 0.00 0.00 0.00 5.76 +1.03 58 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 6.49 +1.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.24 +1.07 58 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 8.03 +1.18 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.84 +1.30 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.68 +1.37 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.55 +1.42 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.43 +1.50 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 +0.16 54 0 22 0
30DEC26 22.00 P 1.02 1.07 1.02 1.00 +0.22 54 3 273 0
30DEC26 23.00 P 1.30 1.30 1.30 1.27 +0.28 54 1 28 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.56 +0.31 54 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 +0.38 54 0 552 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 +0.42 54 0 40 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 +0.49 54 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 +0.53 54 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.68 +0.64 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.64 53 0 60 0
30DEC26 31.00 P 4.55 4.57 4.55 4.83 +0.81 54 60 129 -18
30DEC26 32.00 P 5.13 5.13 5.11 5.43 +0.85 54 30 168 +30
30DEC26 33.00 P 0.00 0.00 0.00 6.32 +1.13 57 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +1.19 57 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 7.55 +1.01 56 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 8.25 +0.82 55 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.99 +1.21 55 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.79 +1.28 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.61 +1.32 56 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.43 +1.37 56 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.33 +1.47 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 13.22 +1.55 58 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 14.10 +1.61 58 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.96 +1.63 59 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.81 +1.59 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.71 +1.62 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.54 +1.54 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.54 +1.71 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.38 +1.52 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 20.43 +1.66 60 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.67 +1.47 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.07 +1.69 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 27.59 +1.75 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.00 +1.78 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.42 +1.78 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.68 +1.67 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.28 +1.80 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.74 +1.89 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.19 +1.85 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.64 +1.86 70 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.28 +0.27 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.57 +0.34 53 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.88 +0.36 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 +0.43 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 +0.45 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.05 +0.53 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.49 +0.57 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.62 53 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 +0.69 53 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.71 53 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.65 +0.80 53 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 6.28 +0.85 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 +0.77 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.60 +0.93 53 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 8.31 +0.93 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.03 +0.98 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.85 +1.19 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 +1.11 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.35 +1.17 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.15 +1.18 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.96 +1.30 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.79 +1.34 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.71 +1.35 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.56 +1.36 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.40 +1.34 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.31 +1.58 57 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.21 +1.63 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.10 +1.41 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.01 +1.60 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.82 +1.40 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.10 +1.48 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.40 +1.57 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.90 +1.68 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.27 +1.72 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.67 +1.78 62 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.89 +0.26 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.23 +0.32 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.62 +0.38 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.93 +0.30 54 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.38 +0.35 54 0 187 0
29JUN27 26.00 P 3.78 3.78 3.78 3.85 +0.39 54 1 301 -1
29JUN27 27.00 P 0.00 0.00 0.00 4.35 +0.45 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.88 +0.49 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.43 +0.54 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.01 +0.58 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.62 +0.62 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.25 +0.67 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.97 +0.77 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.65 +0.82 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 +0.95 57 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.04 +0.88 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.73 +0.90 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.49 +0.98 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.30 +1.04 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 13.02 +1.00 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 13.88 +1.12 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.67 +1.12 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.48 +1.15 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.24 +1.12 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.08 +1.15 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 17.91 +1.16 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.78 +1.19 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.69 +1.28 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.54 +1.27 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.41 +1.31 57 0 0 0
TOTAL PUT 476 19,310 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 6.700
30JUL26 4.40 C 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.20 -0.34 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.11 -0.33 92 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.01 -0.33 87 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.91 -0.33 82 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.81 -0.33 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.71 -0.33 73 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.46 -0.33 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.32 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.99 -0.31 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.76 -0.28 57 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.57 -0.31 58 0 207 0
30JUL26 6.50 C 0.38 0.38 0.38 0.42 -0.23 61 1 166 -1
30JUL26 6.75 C 0.25 0.25 0.25 0.29 -0.22 61 100 206 +100
30JUL26 7.00 C 0.29 0.29 0.16 0.20 -0.15 63 137 187 +18
30JUL26 7.25 C 0.18 0.18 0.13 0.14 -0.12 65 150 410 +150
30JUL26 7.50 C 0.09 0.09 0.07 0.09 -0.09 66 90 251 +50
30JUL26 7.75 C 0.09 0.10 0.05 0.05 -0.07 64 135 315 +135
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.05 64 0 201 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.03 67 0 124 0
30JUL26 8.50 C 0.02 0.02 0.02 0.01 -0.02 65 10 119 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 72 0 539 0
30JUL26 9.00 C 0.01 0.01 0.01 0.01 0.00 78 2 726 -2
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.32 -0.33 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.23 -0.32 63 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.11 -0.35 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.04 -0.30 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.95 -0.31 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.85 -0.31 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.37 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 -0.30 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.30 -0.28 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 -0.27 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.26 58 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 0.79 -0.23 59 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 -0.21 60 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 -0.22 61 0 137 0
28AUG26 7.00 C 0.49 0.49 0.49 0.45 -0.17 62 20 186 0
28AUG26 7.25 C 0.40 0.40 0.35 0.37 -0.16 63 160 204 +160
28AUG26 7.50 C 0.36 0.36 0.26 0.30 -0.14 63 40 134 +23
28AUG26 7.75 C 0.26 0.26 0.26 0.24 -0.11 64 1 44 -1
28AUG26 8.00 C 0.24 0.24 0.18 0.19 -0.10 64 32 138 +32
28AUG26 8.25 C 0.00 0.00 0.00 0.15 -0.08 64 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.07 62 0 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.05 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.04 64 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.04 63 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.03 63 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 104 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 205 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.37 -0.28 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.27 -0.29 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 -0.36 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 -0.35 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.32 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 -0.34 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.31 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.32 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.27 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.26 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.25 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.22 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.21 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.18 60 0 8 0
29SEP26 7.00 C 0.65 0.65 0.55 0.62 -0.18 60 4 15 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.17 60 0 17 0
29SEP26 7.50 C 0.56 0.56 0.45 0.46 -0.16 61 86 157 +86
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.13 62 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.11 62 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.11 61 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.09 62 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.08 62 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.06 62 0 2,298 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.06 62 0 219 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.05 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.04 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.04 61 0 147 0
29SEP26 10.50 C 0.09 0.09 0.09 0.06 -0.02 63 100 46 -55
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.27 -0.31 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.18 -0.35 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.10 -0.34 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.01 -0.34 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.93 -0.34 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.85 -0.32 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 -0.29 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.50 -0.26 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.34 -0.25 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.24 56 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.22 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.95 -0.21 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.84 -0.19 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 -0.20 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.64 -0.18 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.56 -0.20 58 0 103 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 -0.16 60 0 0 0
29OCT26 8.00 C 0.39 0.39 0.39 0.44 -0.15 60 9 0 -9
29OCT26 8.25 C 0.00 0.00 0.00 0.39 -0.13 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.34 -0.11 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.29 -0.11 60 0 2 0
29OCT26 9.00 C 0.30 0.30 0.30 0.25 -0.10 60 3 8 +3
29OCT26 9.25 C 0.00 0.00 0.00 0.22 -0.08 60 0 5 0
29OCT26 9.50 C 0.00 0.00 0.00 0.19 -0.07 60 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 2.46 -0.34 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.39 -0.33 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.31 -0.32 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.24 -0.31 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 -0.29 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.32 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.30 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.31 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.28 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 -0.26 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.25 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 -0.23 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.22 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.20 58 0 130 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.19 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.18 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 -0.17 58 0 284 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.19 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.15 59 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.14 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.13 59 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.13 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.12 59 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.11 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.11 59 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.09 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.09 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.08 59 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.06 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.05 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 58 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.62 -0.32 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.55 -0.32 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.48 -0.30 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 -0.30 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 -0.31 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.30 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.30 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.28 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.26 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.26 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 -0.26 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 -0.23 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.24 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.24 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 -0.22 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 -0.20 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.04 -0.19 57 0 51 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.18 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.17 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 -0.15 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.15 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 -0.14 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 -0.14 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.13 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.12 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 -0.12 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.11 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.10 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.09 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.08 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.06 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.06 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 2.77 -0.29 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.68 -0.31 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.64 -0.29 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.57 -0.30 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.51 -0.29 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 -0.29 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.38 -0.29 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.23 -0.28 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.10 -0.27 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.93 -0.29 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.85 -0.24 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.24 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.62 -0.25 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.52 -0.22 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 -0.23 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 -0.20 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.26 -0.19 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.18 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.11 -0.17 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 -0.16 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.98 -0.16 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.17 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 -0.15 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 -0.16 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 -0.13 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.13 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.12 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.11 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.10 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.09 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.09 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.07 57 0 35 0
TOTAL CALL 1,080 15,746 +687
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.02 65 0 251 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.03 62 0 425 0
30JUL26 6.25 P 0.18 0.18 0.18 0.14 +0.07 65 2 171 -2
30JUL26 6.50 P 0.00 0.00 0.00 0.23 +0.10 64 0 314 0
30JUL26 6.75 P 0.30 0.30 0.30 0.36 +0.14 66 75 137 +75
30JUL26 7.00 P 0.00 0.00 0.00 0.51 +0.17 66 0 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.70 +0.22 69 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 +0.25 70 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 +0.28 76 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 1.36 +0.29 80 0 224 0
30JUL26 8.25 P 0.00 0.00 0.00 1.59 +0.30 81 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.86 +0.33 98 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.09 +0.31 97 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.36 +0.33 114 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.31 117 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 +0.31 124 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.13 +0.35 145 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.36 +0.32 142 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.88 +0.31 165 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.35 +0.32 162 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.85 +0.33 172 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.37 +0.36 195 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.86 +0.33 198 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.37 +0.30 214 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 +0.02 64 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 +0.02 63 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 +0.04 62 0 118 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 +0.06 63 0 83 0
28AUG26 6.00 P 0.26 0.26 0.26 0.25 +0.07 62 53 324 +53
28AUG26 6.25 P 0.39 0.39 0.39 0.34 +0.09 62 2 257 +2
28AUG26 6.50 P 0.00 0.00 0.00 0.47 +0.13 64 0 152 0
28AUG26 6.75 P 0.62 0.62 0.62 0.60 +0.15 64 1 150 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.75 +0.17 65 0 256 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 +0.19 65 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 1.10 +0.21 66 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.23 68 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.50 +0.24 68 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.72 +0.26 70 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.95 +0.28 73 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.18 +0.29 75 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 +0.29 76 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.64 +0.29 77 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 +0.31 84 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 +0.32 88 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.41 +0.36 94 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.91 +0.34 101 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.36 +0.30 97 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.85 +0.32 100 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.37 +0.33 112 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.86 +0.29 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.37 +0.30 124 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.03 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.03 61 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.03 62 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.05 62 0 35 0
29SEP26 5.50 P 0.22 0.22 0.22 0.23 +0.06 61 2 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.07 61 0 16 0
29SEP26 6.00 P 0.42 0.42 0.42 0.39 +0.09 61 50 68 +44
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.12 61 0 63 0
29SEP26 6.50 P 0.63 0.64 0.62 0.60 +0.12 60 350 994 +350
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.14 61 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.16 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.18 63 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.20 64 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.21 64 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.22 65 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 +0.24 66 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.26 67 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 +0.27 68 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.28 70 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.29 72 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 +0.30 73 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.20 +0.31 75 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 +0.30 77 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.93 +0.33 82 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.36 +0.29 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.87 +0.33 82 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.37 +0.33 87 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.86 +0.29 90 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.37 +0.30 96 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.86 +0.34 98 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.36 +0.33 102 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.87 +0.35 108 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.36 +0.33 109 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.85 +0.33 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.37 +0.31 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.84 +0.33 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.35 +0.32 119 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.86 +0.37 125 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.37 +0.36 130 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.85 +0.36 128 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.34 +0.31 128 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.87 +0.36 138 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.41 +0.38 150 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.36 +0.33 143 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.37 +0.38 151 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.40 +0.37 162 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.37 +0.34 160 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 +0.02 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.17 +0.03 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.23 +0.04 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.30 +0.06 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.39 +0.08 60 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.48 +0.09 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.12 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.11 59 0 570 0
29OCT26 6.75 P 0.00 0.00 0.00 0.85 +0.13 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 +0.15 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.18 +0.19 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.35 +0.17 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.54 +0.19 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.73 +0.21 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 +0.22 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.13 +0.23 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.34 +0.23 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.56 +0.25 66 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.78 +0.25 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.02 +0.28 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.04 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.04 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.04 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.04 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.05 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.07 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.08 59 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.09 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.09 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.09 58 0 856 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.12 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.13 59 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.14 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.14 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.19 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 +0.20 61 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.09 +0.20 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 +0.24 62 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 +0.22 63 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.71 +0.24 63 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 +0.24 64 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.14 +0.25 65 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.23 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.27 65 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 4.02 +0.29 66 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 +0.29 65 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.94 +0.31 67 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 +0.32 68 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.90 +0.33 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 +0.31 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 +0.31 73 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.37 +0.33 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.88 +0.32 79 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 +0.34 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.87 +0.33 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.38 +0.32 86 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.88 +0.37 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.37 +0.34 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.87 +0.36 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.37 +0.32 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.87 +0.32 96 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.38 +0.35 99 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.88 +0.37 101 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.41 +0.38 107 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.38 +0.35 107 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.38 +0.37 110 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.04 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.04 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.05 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.05 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.05 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.07 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 +0.07 58 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.07 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.07 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.09 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.09 57 0 489 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.13 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.16 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 +0.17 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 +0.19 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.92 +0.20 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 +0.21 60 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.29 +0.20 60 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 +0.20 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.68 +0.22 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 +0.22 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.08 +0.25 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.28 +0.23 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.49 +0.25 61 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.23 61 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.13 +0.25 61 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 +0.27 61 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 +0.28 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.49 +0.30 63 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.95 +0.29 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.43 +0.32 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.91 +0.33 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.39 +0.32 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 +0.32 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.04 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.05 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.06 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.06 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.05 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.06 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.07 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.07 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.09 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 +0.10 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.00 +0.11 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 +0.06 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 +0.10 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 +0.14 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 +0.13 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 +0.15 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 +0.16 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 +0.18 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 +0.20 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 +0.20 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 +0.22 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.81 +0.19 58 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.04 +0.23 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.21 +0.21 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.21 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.62 +0.23 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.82 +0.23 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.24 +0.25 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.67 +0.26 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.12 +0.28 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.57 +0.29 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.02 +0.28 60 0 0 0
TOTAL PUT 535 15,180 +523
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$ 6.810
30JUL26 4.70 C 0.00 0.00 0.00 2.15 +0.07 126 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.05 +0.06 120 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.95 +0.06 115 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.85 +0.06 109 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.60 +0.06 94 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.35 +0.06 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.82 +0.04 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.57 +0.04 24 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 31 0
30JUL26 7.00 C 0.07 0.07 0.07 0.06 +0.01 25 144 196 +80
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 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 91 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.16 +0.06 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 +0.05 62 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.95 +0.05 59 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.85 +0.05 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.37 +0.06 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 +0.04 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 +0.01 23 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 33 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 24 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.16 +0.06 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 +0.06 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.06 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 +0.06 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.05 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.06 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.02 23 0 16 0
29SEP26 7.00 C 0.20 0.20 0.20 0.16 +0.01 22 5 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.16 +0.06 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.07 +0.06 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.97 +0.06 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.87 +0.06 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.61 +0.05 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.37 +0.06 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.45 +0.04 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 +0.06 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 +0.05 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 +0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.86 +0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 +0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.03 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.03 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 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 23 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 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.16 +0.06 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 +0.06 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 +0.06 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 +0.06 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.61 +0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.04 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.16 +0.06 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.07 +0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 +0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.87 +0.06 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 +0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.18 +0.02 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 +0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 0.00 20 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 0.00 20 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 0.00 21 0 0 0
TOTAL CALL 149 1,477 +80
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 102 0
30JUL26 6.75 P 0.10 0.10 0.10 0.08 -0.03 21 2 121 -2
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.45 -0.04 25 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.69 -0.04 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 -0.01 23 0 78 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.50 -0.03 24 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.03 22 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 -0.04 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.05 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 -0.05 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 -0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.29 -0.06 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 30 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 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 22 0
29OCT26 7.00 P 0.00 0.00 0.00 0.51 -0.04 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.06 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 24 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 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.01 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.01 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.03 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.03 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 -0.01 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 -0.01 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.05 14 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.29 -0.06 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 0.06 0.06 0.06 0.06 -0.01 20 5 5 +5
29JUN27 5.50 P 0.09 0.09 0.09 0.10 -0.01 21 5 109 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 -0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.03 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 -0.05 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 -0.05 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 -0.05 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
TOTAL PUT 12 2,065 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.720
30JUL26 16.00 C 0.00 0.00 0.00 7.74 -0.96 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.24 -0.96 70 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.74 -0.96 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.24 -0.96 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.74 -0.96 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.24 -0.96 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.75 -0.96 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.26 -0.95 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.78 -0.92 53 0 2 0
30JUL26 21.00 C 2.70 2.70 2.70 2.85 -0.83 51 1 21 0
30JUL26 22.00 C 1.66 1.66 1.66 2.03 -0.74 52 1 136 0
30JUL26 23.00 C 0.00 0.00 0.00 1.34 -0.71 52 0 191 0
30JUL26 24.00 C 0.88 0.94 0.63 0.79 -0.55 50 61 460 -30
30JUL26 25.00 C 0.66 0.67 0.38 0.44 -0.40 51 111 556 -5
30JUL26 26.00 C 0.34 0.39 0.32 0.24 -0.25 52 67 672 0
30JUL26 27.00 C 0.20 0.22 0.15 0.12 -0.16 53 151 593 -76
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.10 52 0 459 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 186 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 7.75 -1.04 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.29 -1.03 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.81 -1.01 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.33 -0.94 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.85 -0.85 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.39 -0.92 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.79 -1.05 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.37 -0.91 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.96 -0.84 42 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.30 -0.67 50 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.61 -0.72 50 0 480 0
28AUG26 23.00 C 2.60 2.60 2.60 1.95 -0.69 48 30 458 -30
28AUG26 24.00 C 1.63 1.63 1.46 1.49 -0.63 49 15 444 0
28AUG26 25.00 C 0.99 0.99 0.98 1.12 -0.41 50 20 381 +17
28AUG26 26.00 C 0.80 0.80 0.80 0.80 -0.35 49 1 324 -1
28AUG26 27.00 C 0.69 0.78 0.69 0.59 -0.29 50 60 446 -45
28AUG26 28.00 C 0.51 0.51 0.48 0.41 -0.22 50 21 639 -20
28AUG26 29.00 C 0.40 0.40 0.40 0.28 -0.17 50 15 335 0
28AUG26 30.00 C 0.33 0.33 0.30 0.19 -0.12 50 4 230 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 486 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 106 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 7.86 -0.94 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.37 -0.95 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.83 -0.99 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.33 -1.04 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.85 -0.92 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.41 -0.98 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.00 -0.87 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.60 -0.88 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.22 -0.85 41 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.63 -0.80 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.89 -0.78 44 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.38 -0.55 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 -0.51 45 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.51 -0.43 46 0 457 0
29SEP26 26.00 C 1.08 1.08 1.08 1.21 -0.35 47 20 494 +17
29SEP26 27.00 C 0.94 0.94 0.94 0.94 -0.28 47 20 370 +20
29SEP26 28.00 C 0.00 0.00 0.00 0.72 -0.22 47 0 307 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.18 47 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.13 47 0 185 0
29SEP26 31.00 C 0.40 0.40 0.40 0.30 -0.10 47 18 184 +18
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.06 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 160 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 104 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.37 -0.95 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.92 -0.95 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.39 -1.04 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.05 -0.92 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.63 -1.01 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.16 -1.06 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.84 -0.94 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.50 -0.88 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.86 -0.77 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 -0.78 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.60 -0.66 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.23 -0.50 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.83 -0.45 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.49 -0.40 45 0 45 0
29OCT26 27.00 C 1.18 1.18 1.18 1.19 -0.34 45 30 141 +30
29OCT26 28.00 C 0.00 0.00 0.00 0.95 -0.28 45 0 11 0
29OCT26 29.00 C 0.00 0.00 0.00 0.75 -0.23 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.59 -0.19 45 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.46 -0.15 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.35 -0.13 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.27 -0.10 44 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 - 44 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 8.09 -1.08 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.58 -1.13 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.16 -1.11 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.75 -1.11 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.43 -0.99 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.99 -1.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.63 -1.02 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.29 -0.98 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.96 -0.91 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.35 -0.81 43 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.79 -0.68 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.39 -0.51 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.93 -0.38 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.45 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.10 -0.39 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 -0.38 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.59 -0.33 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.37 -0.27 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 -0.22 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.19 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 -0.17 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.70 -0.14 46 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.12 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.10 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.09 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.07 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.06 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 8.51 -1.01 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.11 -1.01 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.79 -0.79 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.37 -0.94 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.00 -0.92 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.66 -0.86 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 -1.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.82 -0.92 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.50 -0.90 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.92 -0.88 42 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.36 -0.81 41 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.88 -0.71 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.44 -0.72 42 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.68 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.70 -0.62 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.44 -0.50 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.17 -0.44 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.91 -0.41 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 -0.41 43 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.39 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.37 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 -0.34 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 -0.34 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.32 43 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.84 -1.00 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.46 -0.87 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.10 -0.85 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.74 -0.90 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.40 -0.89 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.07 -0.84 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.74 -0.85 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.43 -0.83 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.12 -0.82 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.55 -0.74 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.06 -0.67 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.58 -0.58 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.14 -0.54 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.74 -0.54 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.39 -0.46 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.07 -0.43 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.41 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.55 -0.35 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.27 -0.37 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.06 -0.33 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.32 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.66 -0.32 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.50 - 44 0 0 -
TOTAL CALL 646 15,590 -105
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 240 0
30JUL26 21.00 P 0.00 0.00 0.00 0.12 +0.06 53 0 193 0
30JUL26 22.00 P 0.21 0.38 0.20 0.29 +0.15 52 88 363 -28
30JUL26 23.00 P 0.45 0.45 0.45 0.61 +0.28 53 15 421 0
30JUL26 24.00 P 0.00 0.00 0.00 1.11 +0.45 54 0 250 0
30JUL26 25.00 P 0.00 0.00 0.00 1.71 +0.51 51 0 19 0
30JUL26 26.00 P 0.00 0.00 0.00 2.49 +0.69 51 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 3.47 +0.82 62 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.44 +1.00 71 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.41 +0.91 77 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.40 +0.91 85 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.35 +0.97 85 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.35 +0.99 93 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.35 +0.82 100 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.36 +0.90 110 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 +0.04 50 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.22 +0.08 50 0 252 0
28AUG26 20.00 P 0.24 0.26 0.24 0.30 +0.11 50 75 363 -56
28AUG26 21.00 P 0.43 0.44 0.43 0.51 +0.17 50 21 214 -15
28AUG26 22.00 P 0.00 0.00 0.00 0.82 +0.26 50 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 1.23 +0.36 50 0 148 0
28AUG26 24.00 P 0.00 0.00 0.00 1.75 +0.45 50 0 96 0
28AUG26 25.00 P 2.20 2.20 2.20 2.40 +0.55 52 2 184 +2
28AUG26 26.00 P 0.00 0.00 0.00 3.01 +0.52 50 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.89 +0.79 54 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.74 +0.88 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.64 +0.82 58 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.59 +0.88 62 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.56 +0.91 66 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.43 +0.85 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.40 +0.87 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.42 +0.95 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.06 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.08 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.10 47 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.13 47 0 17 0
29SEP26 19.50 P 0.44 0.44 0.44 0.42 +0.16 47 5 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.19 47 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.26 47 0 295 0
29SEP26 22.00 P 0.00 0.00 0.00 1.15 +0.32 47 0 310 0
29SEP26 23.00 P 1.59 1.62 1.59 1.59 +0.40 47 20 158 +20
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.49 47 0 295 0
29SEP26 25.00 P 2.87 2.87 2.87 2.75 +0.66 48 1 128 0
29SEP26 26.00 P 0.00 0.00 0.00 3.43 +0.65 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.18 +0.72 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.99 +0.78 50 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.85 +0.84 52 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.75 +0.89 54 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.68 +0.90 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 +0.98 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.59 +0.94 61 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.62 +1.04 66 0 0 0
29SEP26 35.00 P 11.10 11.10 11.10 11.59 +0.98 68 3 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.41 +0.86 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.38 +0.94 62 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.53 +1.06 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.37 +0.92 67 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.40 +0.93 72 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.59 +1.12 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.40 +0.98 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.59 +1.13 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.54 +1.10 92 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.54 +1.10 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.52 +1.10 95 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.22 +0.08 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 +0.09 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.36 +0.11 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.46 +0.14 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.56 +0.16 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.69 +0.19 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.00 +0.25 45 0 0 0
29OCT26 22.00 P 1.25 1.37 1.25 1.38 +0.32 45 22 22 +22
29OCT26 23.00 P 0.00 0.00 0.00 1.84 +0.39 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.37 +0.46 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.97 +0.64 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.64 +0.71 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.38 +0.67 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.17 +0.72 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.00 +0.77 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.87 +0.81 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.78 +0.86 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.69 +0.90 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.67 +0.96 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.62 - 57 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.09 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.10 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.13 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.14 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 +0.17 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 +0.19 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.22 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 +0.23 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 +0.25 46 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.26 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 +0.30 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.37 +0.36 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.95 +0.47 46 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.59 +0.57 47 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.27 +0.68 47 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.96 +0.66 48 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 +0.68 48 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 +0.80 49 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.32 +0.79 49 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 8.18 +0.85 50 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 +0.88 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.96 +0.95 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 +1.03 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.80 +1.04 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.73 +1.12 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.58 +1.05 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.53 +0.94 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.50 +1.05 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.49 +1.02 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.59 +1.12 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.46 +1.04 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 +0.06 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 +0.08 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.10 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.11 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.15 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 +0.16 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 +0.19 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.93 +0.25 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.37 +0.30 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 +0.34 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 +0.40 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 4.00 +0.47 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.69 +0.58 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.36 +0.59 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.10 +0.64 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 +0.67 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.65 +0.71 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.48 +0.76 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.32 +0.81 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.20 +0.86 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.08 +0.91 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.00 +0.97 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 +0.12 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 +0.13 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.99 +0.14 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.13 +0.17 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.28 +0.17 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.45 +0.19 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.23 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 +0.27 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.01 +0.30 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.39 +0.31 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.85 +0.35 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.32 +0.34 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.87 +0.38 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.46 +0.42 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.10 +0.46 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.77 +0.49 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.49 +0.53 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.26 +0.59 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.01 +0.64 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.80 +0.68 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.59 +0.69 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.41 +0.70 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 11.32 - 46 0 0 -
TOTAL PUT 252 8,056 -55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 43.280
17JUL26 31.00 C 0.00 0.00 0.00 12.28 -3.96 0 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 11.28 -3.96 0 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 10.28 -3.96 0 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 9.28 -3.96 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 8.28 -3.96 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 7.28 -3.96 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 6.28 -3.94 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 5.28 -3.91 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 4.28 -3.88 0 0 0 -150
17JUL26 40.00 C 0.00 0.00 0.00 3.28 -3.85 0 0 0 -46
17JUL26 41.00 C 0.00 0.00 0.00 2.28 -3.82 0 0 0 -631
17JUL26 42.00 C 2.00 2.14 1.23 1.28 -3.80 0 318 0 -528
17JUL26 43.00 C 1.86 1.86 0.32 0.28 -3.78 0 745 10 -495
17JUL26 44.00 C 2.30 2.30 0.03 0.00 -3.07 0 2,150 1,246 +261
17JUL26 45.00 C 1.60 1.60 0.01 0.00 -2.15 0 817 1,722 +274
17JUL26 46.00 C 0.77 0.77 0.01 0.00 -1.34 0 698 1,103 +459
17JUL26 47.00 C 0.72 0.72 0.01 0.00 -0.72 0 441 1,857 +74
17JUL26 48.00 C 0.04 0.04 0.01 0.00 -0.33 0 93 869 0
17JUL26 49.00 C 0.03 0.03 0.01 0.00 -0.12 0 36 227 +14
17JUL26 50.00 C 0.01 0.01 0.01 0.00 -0.04 0 41 546 0
17JUL26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
17JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 34.00 C 0.00 0.00 0.00 9.37 -3.87 96 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 8.48 -3.76 105 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 7.50 -3.74 96 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 6.39 -3.83 70 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 5.42 -3.80 64 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 4.50 -3.66 62 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 3.70 -3.43 65 0 0 0
24JUL26 41.00 C 3.59 3.59 3.59 2.85 -3.25 60 2 2 +2
24JUL26 42.00 C 2.75 2.75 2.19 2.17 -2.95 60 91 31 +17
24JUL26 43.00 C 2.69 2.69 1.85 1.62 -2.77 61 180 82 -23
24JUL26 44.00 C 2.67 2.67 1.16 1.16 -2.42 61 803 621 +505
24JUL26 45.00 C 2.01 2.01 0.84 0.84 -2.02 63 305 289 +102
24JUL26 46.00 C 1.57 1.57 0.58 0.56 -1.68 62 496 607 +367
24JUL26 47.00 C 1.22 1.22 0.40 0.40 -1.32 64 213 387 +180
24JUL26 48.00 C 0.88 0.88 0.27 0.26 -1.03 65 315 383 +296
24JUL26 49.00 C 0.55 0.55 0.20 0.17 -0.78 65 64 98 +36
24JUL26 50.00 C 0.54 0.54 0.14 0.11 -0.58 66 82 778 -1
24JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.25 69 0 313 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.11 69 0 99 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.04 80 0 60 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 - 101 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
30JUL26 21.00 C 22.31 22.31 22.25 22.30 -3.81 0 54 54 +54
30JUL26 22.00 C 21.29 21.29 21.26 21.30 -3.85 0 83 83 +83
30JUL26 23.00 C 20.28 20.28 20.26 20.30 -3.86 0 70 70 +70
30JUL26 24.00 C 0.00 0.00 0.00 19.41 -3.71 163 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.52 -3.64 174 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.29 -3.83 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.29 -3.84 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.31 -3.84 68 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 14.28 -3.89 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.31 -3.86 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.50 -3.74 112 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.31 -3.93 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.33 -3.91 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.62 -3.62 97 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.65 -3.59 90 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.53 -3.71 71 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.49 -3.76 60 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.63 -3.65 61 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 4.78 -3.38 60 0 658 0
30JUL26 40.00 C 7.15 7.15 4.15 4.00 -3.16 60 13 8,046 +2
30JUL26 41.00 C 3.73 4.02 3.53 3.35 -2.92 62 132 738 -32
30JUL26 42.00 C 3.80 3.80 2.67 2.68 -2.89 60 213 2,072 +63
30JUL26 43.00 C 4.74 4.74 2.19 2.14 -2.60 60 1,414 4,127 +988
30JUL26 44.00 C 2.70 2.70 1.70 1.70 -2.27 61 614 1,851 -30
30JUL26 45.00 C 2.46 2.46 1.32 1.33 -1.94 62 380 2,846 +54
30JUL26 46.00 C 2.12 2.12 1.05 1.04 -1.60 62 442 3,663 +93
30JUL26 47.00 C 1.50 1.50 0.79 0.79 -1.30 63 248 3,027 +94
30JUL26 48.00 C 1.30 1.31 0.60 0.60 -1.05 63 161 2,374 -41
30JUL26 49.00 C 1.20 1.20 0.46 0.46 -0.82 64 554 4,925 -206
30JUL26 50.00 C 1.00 1.00 0.35 0.34 -0.65 64 397 2,778 -67
30JUL26 52.50 C 0.82 0.82 0.20 0.15 -0.34 65 532 3,929 +124
30JUL26 55.00 C 0.30 0.30 0.10 0.07 -0.16 66 887 7,000 -850
30JUL26 57.50 C 0.10 0.10 0.07 0.03 -0.07 67 420 3,279 -322
30JUL26 60.00 C 0.05 0.05 0.05 0.02 -0.03 72 149 5,225 -149
30JUL26 62.50 C 0.04 0.04 0.03 0.01 -0.01 74 304 2,101 -304
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 22.34 -3.92 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.38 -3.88 84 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.36 -3.84 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.48 -3.79 93 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.52 -3.76 91 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.41 -3.88 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.38 -3.93 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.47 -3.86 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.42 -4.03 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.35 -4.12 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.59 -3.91 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.52 -4.00 53 0 0 0
28AUG26 33.00 C 11.81 11.81 11.81 10.74 -3.82 61 34 577 -4
28AUG26 34.00 C 0.00 0.00 0.00 10.06 -3.39 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.00 -3.58 60 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.23 -3.39 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.43 -3.26 60 0 0 0
28AUG26 38.00 C 8.61 8.61 7.25 6.63 -3.20 59 47 436 +30
28AUG26 39.00 C 0.00 0.00 0.00 5.90 -3.20 58 0 60 0
28AUG26 40.00 C 5.88 5.88 5.88 5.26 -3.02 58 15 252 0
28AUG26 41.00 C 0.00 0.00 0.00 4.65 -2.86 58 0 978 0
28AUG26 42.00 C 4.30 4.32 4.10 4.18 -2.47 59 33 1,298 +32
28AUG26 43.00 C 3.83 3.91 3.66 3.65 -2.46 58 1,028 2,831 +695
28AUG26 44.00 C 4.59 4.59 3.17 3.21 -2.26 59 1,207 2,807 +496
28AUG26 45.00 C 4.08 4.08 2.73 2.78 -2.11 58 772 1,555 -101
28AUG26 46.00 C 3.48 3.55 2.44 2.43 -1.92 59 507 1,654 -271
28AUG26 47.00 C 2.83 2.83 2.17 2.12 -1.71 59 339 1,774 +123
28AUG26 48.00 C 2.51 2.51 1.85 1.86 -1.51 60 231 2,920 +29
28AUG26 49.00 C 2.14 2.14 1.69 1.61 -1.33 60 66 963 -16
28AUG26 50.00 C 2.10 2.12 1.39 1.40 -1.16 60 344 1,925 +121
28AUG26 52.50 C 1.33 1.33 1.00 0.98 -0.79 61 5 2,034 +1
28AUG26 55.00 C 1.33 1.33 0.70 0.67 -0.52 62 405 3,163 +86
28AUG26 57.50 C 0.62 0.62 0.52 0.46 -0.32 62 38 1,395 -22
28AUG26 60.00 C 0.45 0.45 0.37 0.31 -0.18 63 27 1,703 -8
28AUG26 62.50 C 0.45 0.45 0.30 0.21 -0.10 63 410 993 -76
28AUG26 65.00 C 0.35 0.35 0.27 0.14 -0.04 63 5 1,656 -3
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 517 0
28AUG26 70.00 C 0.15 0.15 0.15 0.07 +0.01 65 20 517 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.01 66 0 1,237 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 386 0
29SEP26 21.00 C 0.00 0.00 0.00 22.34 -3.92 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 21.47 -3.80 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.49 -3.77 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.48 -3.80 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.52 -3.82 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.62 -3.67 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.49 -3.83 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.53 -3.99 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.57 -3.88 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.64 -3.83 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.79 -3.71 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.99 -3.58 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.02 -3.60 52 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 10.56 -3.24 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.49 -3.47 55 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.82 -3.26 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.23 -2.99 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 -3.01 54 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.67 -2.96 54 0 33 0
29SEP26 40.00 C 6.40 6.40 6.40 6.03 -2.85 54 47 446 -16
29SEP26 41.00 C 0.00 0.00 0.00 5.44 -2.67 53 0 670 0
29SEP26 42.00 C 5.34 5.34 4.96 4.96 -2.50 54 8 1,324 -4
29SEP26 43.00 C 4.56 4.56 4.50 4.50 -2.20 54 83 1,207 -10
29SEP26 44.00 C 4.95 4.95 4.15 4.05 -2.29 54 177 1,397 -42
29SEP26 45.00 C 4.93 4.98 3.69 3.66 -2.15 55 304 4,984 -42
29SEP26 46.00 C 4.53 4.53 3.27 3.29 -1.99 55 635 1,130 -19
29SEP26 47.00 C 4.11 4.11 2.94 2.93 -1.95 55 311 8,015 +6
29SEP26 48.00 C 4.40 4.40 2.66 2.66 -1.74 55 121 2,084 +6
29SEP26 49.00 C 2.99 2.99 2.38 2.38 -1.59 55 259 1,292 +67
29SEP26 50.00 C 2.97 2.97 2.14 2.15 -1.44 56 393 3,016 +4
29SEP26 52.50 C 2.46 2.46 1.64 1.62 -1.11 56 280 3,968 -20
29SEP26 55.00 C 1.67 1.67 1.24 1.25 -0.79 57 349 3,557 +232
29SEP26 57.50 C 1.26 1.32 1.05 0.94 -0.57 57 35 1,636 +33
29SEP26 60.00 C 0.98 1.03 0.77 0.71 -0.38 58 135 4,224 -23
29SEP26 62.50 C 0.62 0.63 0.62 0.53 -0.25 58 71 1,243 +7
29SEP26 65.00 C 0.58 0.58 0.58 0.40 -0.15 58 2 4,533 +2
29SEP26 67.50 C 0.54 0.54 0.50 0.30 -0.08 59 6 2,419 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.03 59 0 3,769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.01 59 0 487 0
29SEP26 75.00 C 0.24 0.24 0.24 0.13 +0.01 60 20 690 +20
29SEP26 77.50 C 0.00 0.00 0.00 0.10 +0.02 60 0 776 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.03 61 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.02 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.03 62 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.03 63 0 417 0
29SEP26 90.00 C 0.11 0.11 0.11 0.03 +0.02 63 20 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,312 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 13.40 -3.39 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.47 -3.41 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.74 -3.24 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.96 -3.14 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.19 -3.05 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.46 -2.95 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.75 -2.72 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.06 -2.81 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.39 -2.75 54 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.63 -2.72 52 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 6.07 -2.62 52 0 457 0
29OCT26 42.00 C 5.59 5.59 5.59 5.64 -2.46 53 30 877 +30
29OCT26 43.00 C 6.60 6.60 5.35 5.14 -2.41 52 59 979 -8
29OCT26 44.00 C 5.54 5.54 4.80 4.71 -2.30 52 154 953 -29
29OCT26 45.00 C 5.55 5.55 4.28 4.31 -2.17 53 321 928 +60
29OCT26 46.00 C 4.39 4.46 4.03 3.95 -2.03 53 55 559 -30
29OCT26 47.00 C 4.55 4.55 4.10 3.61 -2.02 53 93 724 +2
29OCT26 48.00 C 3.69 3.69 3.35 3.27 -1.93 53 22 533 -22
29OCT26 49.00 C 3.58 3.58 3.58 2.99 -1.80 53 30 566 +16
29OCT26 50.00 C 3.52 3.52 2.73 2.73 -1.69 53 525 2,075 -247
29OCT26 52.50 C 2.93 2.93 2.66 2.18 -1.42 54 122 744 0
29OCT26 55.00 C 2.27 2.27 1.81 1.74 -1.18 54 2 388 -2
29OCT26 57.50 C 1.52 1.54 1.52 1.37 -1.00 55 74 231 +14
29OCT26 60.00 C 1.68 1.68 1.17 1.07 -0.85 55 22 268 +22
29OCT26 62.50 C 0.00 0.00 0.00 0.84 -0.71 55 0 267 0
29OCT26 65.00 C 0.00 0.00 0.00 0.66 - 55 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 22.95 -3.57 71 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.01 -3.60 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.07 -3.55 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.14 -3.53 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.23 -3.53 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.33 -3.49 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.45 -3.46 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.58 -3.38 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.73 -3.32 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.91 -3.23 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.12 -3.12 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.33 -2.97 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.30 -3.20 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.80 -2.88 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.10 -2.79 54 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 10.45 -2.68 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.54 -2.87 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.93 -2.74 51 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.58 -2.38 53 0 163 0
30DEC26 40.00 C 7.73 7.73 7.73 7.82 -2.48 51 200 2,221 +200
30DEC26 41.00 C 0.00 0.00 0.00 7.31 -2.38 51 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 6.86 -2.32 51 0 2,626 0
30DEC26 43.00 C 6.60 6.60 6.60 6.44 -2.36 52 30 621 +17
30DEC26 44.00 C 6.52 6.52 6.52 5.91 -2.40 51 1 411 0
30DEC26 45.00 C 7.00 7.00 6.09 5.52 -2.30 51 48 9,221 -25
30DEC26 46.00 C 6.71 6.71 5.21 5.26 -2.09 52 35 358 +35
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -2.21 51 4 4,226 -4
30DEC26 48.00 C 5.75 5.75 5.75 4.49 -2.16 52 1 1,608 +1
30DEC26 49.00 C 4.59 4.59 4.59 4.29 -1.97 53 24 793 0
30DEC26 50.00 C 5.51 5.51 4.01 3.94 -1.81 52 13 3,060 0
30DEC26 52.50 C 0.00 0.00 0.00 3.30 -1.62 52 0 1,020 0
30DEC26 55.00 C 2.91 2.99 2.88 2.79 -1.42 53 138 7,730 -75
30DEC26 57.50 C 2.56 2.56 2.46 2.38 -1.24 54 118 2,436 -35
30DEC26 60.00 C 2.86 2.86 2.03 2.03 -1.09 54 194 7,511 -4
30DEC26 62.50 C 2.10 2.10 2.10 1.74 -1.04 55 1 772 0
30DEC26 65.00 C 1.55 1.55 1.55 1.50 -0.90 55 2 879 -2
30DEC26 67.50 C 0.00 0.00 0.00 1.29 -0.80 56 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 1.12 -0.71 56 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 0.98 -0.56 57 0 888 0
30DEC26 75.00 C 0.97 0.97 0.83 0.86 -0.49 58 3 2,330 -1
30DEC26 77.50 C 1.01 1.01 1.01 0.75 -0.44 58 18 604 +18
30DEC26 80.00 C 0.69 0.69 0.69 0.66 -0.40 59 9 515 -9
30DEC26 82.50 C 0.00 0.00 0.00 0.59 -0.35 59 0 336 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 -0.32 60 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.29 61 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.26 61 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.23 62 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 -0.20 62 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.18 63 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.30 -0.16 64 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 -0.14 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.13 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 -0.12 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.10 66 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.10 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.09 67 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 -0.08 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 -0.08 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 -0.07 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.14 -0.07 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.13 -0.07 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.12 -0.06 69 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.11 -0.06 69 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 -0.06 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.09 -0.06 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.08 -0.06 69 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 -0.06 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 -0.06 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 -0.06 68 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.35 -3.53 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.44 -3.57 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.55 -3.54 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.67 -3.55 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.80 -3.47 59 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.96 -3.43 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.13 -3.38 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.32 -3.35 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.55 -3.25 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.78 -3.23 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.03 -3.00 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.31 -3.11 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.61 -2.87 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.93 -2.81 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.29 -2.67 53 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.66 -2.62 53 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.08 -2.51 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.50 -2.64 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.96 -2.54 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.44 -2.26 52 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 8.95 -2.16 52 0 151 0
30MAR27 42.00 C 9.00 9.00 8.34 8.24 -2.40 50 33 96 -1
30MAR27 43.00 C 0.00 0.00 0.00 7.78 -2.31 50 0 352 0
30MAR27 44.00 C 7.41 7.41 7.41 7.37 -2.24 50 2 453 -1
30MAR27 45.00 C 0.00 0.00 0.00 6.98 -2.29 50 0 1,496 0
30MAR27 46.00 C 0.00 0.00 0.00 6.76 -2.14 52 0 3,092 0
30MAR27 47.00 C 6.89 6.89 6.63 6.28 -2.19 51 24 2,134 -24
30MAR27 48.00 C 6.42 6.42 6.42 5.95 -2.10 51 12 1,403 -12
30MAR27 49.00 C 0.00 0.00 0.00 5.64 -2.06 51 1 184 +1
30MAR27 50.00 C 5.73 5.73 5.69 5.35 -1.99 51 24 357 -10
30MAR27 52.50 C 5.45 5.45 5.45 4.72 -1.79 52 30 1,789 0
30MAR27 55.00 C 4.38 4.38 4.38 4.12 -1.66 52 2 3,278 +2
30MAR27 57.50 C 3.96 3.96 3.96 3.63 -1.51 52 10 2,261 -10
30MAR27 60.00 C 3.75 3.75 3.25 3.21 -1.37 52 37 632 -14
30MAR27 62.50 C 2.88 3.02 2.87 2.81 -1.36 53 230 687 +42
30MAR27 65.00 C 0.00 0.00 0.00 2.39 -1.42 52 1 200 +1
30MAR27 67.50 C 0.00 0.00 0.00 2.16 -1.34 53 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.89 -1.34 53 1 123 +1
30MAR27 72.50 C 0.00 0.00 0.00 1.67 -1.32 53 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.47 -1.31 53 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.30 -1.30 53 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.15 -1.28 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.01 -1.28 54 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 -1.26 54 0 181 0
29JUN27 31.00 C 0.00 0.00 0.00 15.87 -3.12 54 0 2 0
29JUN27 32.00 C 15.40 15.40 15.40 15.13 -2.95 53 1 1 +1
29JUN27 33.00 C 0.00 0.00 0.00 14.34 -3.03 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.90 -2.79 53 0 1 0
29JUN27 35.00 C 13.00 13.00 13.00 13.10 -3.08 51 2 118 +2
29JUN27 36.00 C 0.00 0.00 0.00 12.61 -2.68 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.14 -2.68 52 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 11.57 -2.49 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.07 -2.41 52 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.61 -2.32 52 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 9.71 -2.66 49 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 9.43 -2.67 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.01 -2.60 50 0 150 0
29JUN27 44.00 C 9.03 9.03 9.03 8.61 -2.52 50 12 73 +12
29JUN27 45.00 C 0.00 0.00 0.00 8.23 -2.45 50 0 467 0
29JUN27 46.00 C 9.62 9.62 9.62 7.87 -2.41 51 15 62 +15
29JUN27 47.00 C 0.00 0.00 0.00 7.53 -2.32 51 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.20 -2.25 51 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.89 -2.24 51 0 171 0
29JUN27 50.00 C 7.19 7.19 6.68 6.59 -2.12 51 14 172 +1
29JUN27 52.50 C 0.00 0.00 0.00 5.91 -1.97 51 0 102 0
29JUN27 55.00 C 5.51 5.52 5.39 5.32 -1.81 51 225 294 +75
29JUN27 57.50 C 0.00 0.00 0.00 4.79 -1.68 52 0 328 0
29JUN27 60.00 C 4.61 4.61 4.61 4.31 -1.74 52 1 116 -1
29JUN27 62.50 C 4.19 4.19 4.19 3.86 -1.79 52 2 211 -2
29JUN27 65.00 C 0.00 0.00 0.00 3.44 -1.82 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.11 -1.86 52 0 97 0
29JUN27 70.00 C 3.58 3.58 3.10 2.78 -1.93 52 8 171 +1
TOTAL CALL 26,781 265,873 +1,649
17JUL26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 206 0
17JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
17JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
17JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
17JUL26 41.00 P 0.03 0.03 0.03 0.00 -0.01 0 2 1,203 -2
17JUL26 42.00 P 0.03 0.08 0.03 0.00 -0.01 0 1,005 1,014 -78
17JUL26 43.00 P 0.05 0.33 0.03 0.00 -0.02 0 3,820 1,066 +576
17JUL26 44.00 P 0.06 0.94 0.06 0.72 +0.67 0 1,422 0 -1,266
17JUL26 45.00 P 0.10 1.94 0.10 1.72 +1.57 0 912 0 -378
17JUL26 46.00 P 0.25 2.30 0.25 2.72 +2.35 0 666 0 -368
17JUL26 47.00 P 1.20 3.00 1.20 3.72 +2.96 0 57 0 -88
17JUL26 48.00 P 0.00 0.00 0.00 4.72 +3.37 0 0 0 -69
17JUL26 49.00 P 2.91 2.91 2.91 5.72 +3.53 0 1 0 -91
17JUL26 50.00 P 0.00 0.00 0.00 6.72 +3.61 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 9.22 +3.64 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 11.72 +3.64 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 14.22 +3.64 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 16.72 +3.64 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 19.22 +3.64 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 21.72 - 0 0 0 -
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
24JUL26 36.00 P 0.02 0.02 0.02 0.04 +0.03 69 200 200 +200
24JUL26 37.00 P 0.00 0.00 0.00 0.07 +0.06 67 0 220 0
24JUL26 38.00 P 0.14 0.14 0.12 0.13 +0.12 66 12 12 +12
24JUL26 39.00 P 0.13 0.25 0.13 0.22 +0.20 64 32 49 +32
24JUL26 40.00 P 0.12 0.42 0.12 0.36 +0.32 63 177 161 +116
24JUL26 41.00 P 0.30 0.67 0.30 0.59 +0.50 62 312 251 +212
24JUL26 42.00 P 0.30 1.00 0.30 0.91 +0.73 62 760 888 +513
24JUL26 43.00 P 0.47 1.42 0.47 1.33 +1.03 61 329 634 +8
24JUL26 44.00 P 0.97 2.00 0.97 1.89 +1.38 62 214 264 +18
24JUL26 45.00 P 1.16 2.60 1.16 2.57 +1.76 64 297 422 +125
24JUL26 46.00 P 1.58 2.87 1.58 3.33 +2.14 66 222 234 -30
24JUL26 47.00 P 2.20 2.80 2.20 4.15 +2.48 68 25 168 -20
24JUL26 48.00 P 2.24 5.00 2.24 5.02 +2.78 69 25 146 -2
24JUL26 49.00 P 0.00 0.00 0.00 5.88 +2.99 66 0 35 0
24JUL26 50.00 P 0.00 0.00 0.00 6.80 +3.18 65 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 9.24 +3.58 68 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 11.72 +3.55 0 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 14.22 +3.62 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 16.81 +3.73 126 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 19.32 - 141 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 21.84 - 158 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 238 0
30JUL26 32.00 P 0.05 0.05 0.05 0.02 +0.01 71 15 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 402 0
30JUL26 34.00 P 0.06 0.06 0.06 0.05 +0.04 66 40 330 +36
30JUL26 35.00 P 0.08 0.13 0.08 0.09 +0.07 66 41 1,452 +33
30JUL26 36.00 P 0.10 0.18 0.09 0.14 +0.11 65 1,138 2,023 +607
30JUL26 37.00 P 0.12 0.26 0.12 0.23 +0.18 64 388 1,369 +147
30JUL26 38.00 P 0.14 0.40 0.14 0.35 +0.27 64 412 1,879 +49
30JUL26 39.00 P 0.36 0.56 0.36 0.51 +0.38 63 215 2,011 -60
30JUL26 40.00 P 0.32 0.80 0.32 0.73 +0.53 62 446 11,523 +9
30JUL26 41.00 P 0.55 1.02 0.55 1.02 +0.73 61 216 2,190 -87
30JUL26 42.00 P 0.78 1.45 0.75 1.37 +0.94 61 583 5,420 +76
30JUL26 43.00 P 0.92 1.92 0.92 1.85 +1.23 61 565 4,234 +166
30JUL26 44.00 P 1.24 2.45 1.24 2.44 +1.58 63 439 2,387 +29
30JUL26 45.00 P 1.96 3.10 1.96 2.99 +1.82 61 1,560 2,298 +308
30JUL26 46.00 P 1.98 3.86 1.98 3.72 +2.18 62 258 1,547 +26
30JUL26 47.00 P 2.80 4.05 2.80 4.48 +2.49 63 51 1,332 -10
30JUL26 48.00 P 4.61 4.61 4.61 5.30 +2.75 64 1 923 -1
30JUL26 49.00 P 0.00 0.00 0.00 6.14 +2.93 64 0 863 0
30JUL26 50.00 P 0.00 0.00 0.00 7.02 +3.08 65 0 486 0
30JUL26 52.50 P 9.30 9.30 9.30 9.61 +3.72 85 5 630 -5
30JUL26 55.00 P 0.00 0.00 0.00 11.76 +3.59 66 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 14.34 +3.70 88 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 16.84 +3.75 99 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 19.32 +3.74 106 0 45 0
30JUL26 65.00 P 0.00 0.00 0.00 21.84 +3.76 118 0 252 -21
30JUL26 67.50 P 0.00 0.00 0.00 24.32 +3.74 123 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.72 +3.64 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.24 +3.66 120 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.72 +3.64 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 0.00 62 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 0.00 60 0 44 0
28AUG26 30.00 P 0.15 0.18 0.15 0.10 0.00 60 26 134 +24
28AUG26 31.00 P 0.00 0.00 0.00 0.16 +0.04 60 0 109 0
28AUG26 32.00 P 0.26 0.26 0.26 0.23 +0.06 60 1 118 -1
28AUG26 33.00 P 0.32 0.32 0.32 0.32 +0.10 60 1 145 0
28AUG26 34.00 P 0.44 0.47 0.44 0.44 +0.15 60 36 623 +36
28AUG26 35.00 P 0.43 0.64 0.42 0.59 +0.21 60 184 5,967 +159
28AUG26 36.00 P 0.57 0.76 0.57 0.78 +0.31 60 97 1,169 +41
28AUG26 37.00 P 0.67 0.94 0.67 0.99 +0.38 59 35 621 0
28AUG26 38.00 P 1.06 1.27 1.03 1.22 +0.47 58 314 1,229 +255
28AUG26 39.00 P 0.93 1.55 0.93 1.54 +0.61 59 76 1,987 +20
28AUG26 40.00 P 1.20 1.92 1.17 1.88 +0.75 59 80 1,570 +2
28AUG26 41.00 P 1.62 2.36 1.62 2.26 +0.89 58 71 1,201 -19
28AUG26 42.00 P 2.08 2.78 2.06 2.71 +1.07 58 1,217 4,503 +204
28AUG26 43.00 P 2.45 3.30 2.45 3.22 +1.28 58 1,268 2,784 +433
28AUG26 44.00 P 2.97 3.83 2.97 3.81 +1.52 59 1,506 4,055 +1,023
28AUG26 45.00 P 3.00 4.38 3.00 4.39 +1.74 59 1,107 2,456 +183
28AUG26 46.00 P 3.01 4.99 3.01 5.04 +1.95 59 231 2,047 +100
28AUG26 47.00 P 5.75 5.75 5.75 5.75 +2.22 60 2 2,208 0
28AUG26 48.00 P 0.00 0.00 0.00 6.43 +2.35 59 0 1,541 0
28AUG26 49.00 P 0.00 0.00 0.00 7.19 +2.55 60 0 1,211 0
28AUG26 50.00 P 6.20 6.20 6.20 8.00 +2.72 61 1 725 0
28AUG26 52.50 P 0.00 0.00 0.00 10.07 +2.96 61 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 12.26 +3.20 62 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.61 +3.46 64 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 16.97 +3.58 65 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 19.44 +3.75 70 0 35 0
28AUG26 65.00 P 20.13 21.90 20.13 21.84 +3.69 70 259 6,952 +259
28AUG26 67.50 P 0.00 0.00 0.00 24.32 +3.72 74 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.72 +3.64 0 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.29 +3.71 80 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 31.72 +3.64 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.03 55 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.05 54 0 19 0
29SEP26 29.00 P 0.31 0.31 0.31 0.18 +0.08 54 60 71 +60
29SEP26 30.00 P 0.00 0.00 0.00 0.25 +0.12 54 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.16 54 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 +0.21 55 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 +0.28 55 0 140 0
29SEP26 34.00 P 0.75 0.75 0.75 0.79 +0.33 55 30 361 +30
29SEP26 35.00 P 0.85 1.07 0.85 1.01 +0.43 55 31 1,246 +31
29SEP26 36.00 P 1.10 1.10 1.10 1.26 +0.56 55 30 954 +30
29SEP26 37.00 P 1.26 1.56 1.26 1.52 +0.64 55 220 1,155 +51
29SEP26 38.00 P 1.68 1.87 1.68 1.85 +0.77 55 60 1,051 +47
29SEP26 39.00 P 1.40 2.27 1.40 2.19 +0.87 55 353 1,309 +33
29SEP26 40.00 P 2.13 2.65 2.13 2.56 +0.97 54 152 1,465 -97
29SEP26 41.00 P 2.17 3.09 2.17 3.02 +1.13 55 142 1,439 +41
29SEP26 42.00 P 2.58 3.50 2.58 3.47 +1.25 54 156 2,049 -33
29SEP26 43.00 P 3.30 4.00 3.30 3.99 +1.40 54 509 3,823 +117
29SEP26 44.00 P 3.39 4.56 3.38 4.55 +1.55 55 420 2,648 +65
29SEP26 45.00 P 4.30 4.83 4.30 5.18 +1.75 55 67 8,045 +66
29SEP26 46.00 P 4.45 5.01 4.45 5.77 +1.85 55 33 1,718 +15
29SEP26 47.00 P 0.00 0.00 0.00 6.43 +2.02 55 0 7,491 0
29SEP26 48.00 P 0.00 0.00 0.00 7.14 +2.18 55 0 1,053 0
29SEP26 49.00 P 0.00 0.00 0.00 7.88 +2.37 56 0 1,397 0
29SEP26 50.00 P 7.94 8.36 7.94 8.64 +2.52 56 3 6,643 +3
29SEP26 52.50 P 0.00 0.00 0.00 10.58 +2.73 56 0 4,437 0
29SEP26 55.00 P 0.00 0.00 0.00 12.78 +3.04 58 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 14.99 +3.52 59 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 16.97 +2.95 52 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 19.51 +3.33 58 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 21.84 +3.39 55 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 24.40 +3.67 62 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 26.77 +3.56 59 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 29.29 +3.66 64 0 835 0
29SEP26 75.00 P 31.25 31.46 31.25 32.02 +3.94 78 90 4,574 +90
29SEP26 77.50 P 0.00 0.00 0.00 34.22 +3.64 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.72 +3.64 0 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 39.22 +3.64 0 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 41.72 +3.64 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.22 +3.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.72 +3.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.22 +3.64 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.72 +3.64 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.22 +3.64 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.72 +3.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.22 +3.64 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.72 +3.64 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.22 +3.64 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.72 +3.64 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.22 +3.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.72 +3.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.22 +3.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.72 +3.64 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.22 +3.64 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.72 +3.64 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.22 +3.64 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.72 +3.64 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.22 +3.64 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.72 +3.64 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.22 +3.64 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.72 +3.64 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.22 +3.64 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.72 +3.64 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.22 +3.64 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.72 +3.64 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 +0.22 52 0 60 0
29OCT26 32.00 P 0.86 0.86 0.86 0.72 +0.27 52 60 416 +60
29OCT26 33.00 P 0.00 0.00 0.00 0.91 +0.34 53 0 187 0
29OCT26 34.00 P 0.92 1.20 0.92 1.13 +0.42 53 412 618 +380
29OCT26 35.00 P 1.16 1.47 1.16 1.38 +0.53 53 143 397 +143
29OCT26 36.00 P 1.37 1.75 1.37 1.67 +0.64 53 32 228 +30
29OCT26 37.00 P 1.44 1.60 1.44 1.98 +0.74 53 40 406 +32
29OCT26 38.00 P 1.86 2.37 1.86 2.31 +0.82 53 79 5,146 +28
29OCT26 39.00 P 2.23 2.48 2.18 2.69 +0.93 53 37 235 +37
29OCT26 40.00 P 3.00 3.00 2.96 3.10 +1.04 52 38 5,919 +16
29OCT26 41.00 P 2.99 3.00 2.99 3.56 +1.17 53 60 3,792 +30
29OCT26 42.00 P 3.33 3.78 3.33 4.01 +1.27 52 129 633 +99
29OCT26 43.00 P 3.85 4.55 3.83 4.55 +1.40 53 374 837 +134
29OCT26 44.00 P 4.45 5.06 4.45 5.14 +1.58 53 150 615 +42
29OCT26 45.00 P 5.78 5.78 5.78 5.74 +1.71 53 22 1,068 0
29OCT26 46.00 P 6.20 6.43 6.20 6.34 +1.82 53 49 1,686 +5
29OCT26 47.00 P 0.00 0.00 0.00 7.04 +2.03 54 0 1,275 0
29OCT26 48.00 P 0.00 0.00 0.00 7.69 +2.10 53 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 8.41 +2.24 54 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 9.14 +2.36 54 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 10.69 +2.25 49 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 12.99 +2.70 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.35 +3.01 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.33 +3.00 53 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 19.57 +3.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.89 - 50 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.10 56 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.13 55 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.18 55 0 13 0
30DEC26 24.00 P 0.32 0.32 0.32 0.26 +0.23 55 3 92 +3
30DEC26 25.00 P 0.44 0.44 0.44 0.35 +0.31 55 3 152 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.44 +0.37 55 0 1 0
30DEC26 27.00 P 0.67 0.67 0.67 0.56 +0.46 54 600 600 +600
30DEC26 28.00 P 0.00 0.00 0.00 0.69 +0.54 54 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 +0.64 54 0 60 0
30DEC26 30.00 P 0.94 1.05 0.94 1.02 +0.72 54 120 431 +70
30DEC26 31.00 P 1.03 1.23 1.03 1.21 +0.80 54 100 404 +60
30DEC26 32.00 P 1.06 1.24 1.06 1.42 +0.87 53 176 405 +40
30DEC26 33.00 P 1.31 1.68 1.31 1.65 +0.94 53 62 393 +42
30DEC26 34.00 P 1.79 1.79 1.79 1.88 +0.97 52 17 276 +9
30DEC26 35.00 P 1.67 2.16 1.67 2.17 +1.03 52 91 237 +40
30DEC26 36.00 P 2.56 2.56 2.56 2.49 +1.09 52 30 446 +30
30DEC26 37.00 P 2.22 2.62 2.22 2.84 +1.14 52 32 237 +32
30DEC26 38.00 P 2.54 2.74 2.54 3.22 +1.19 52 37 470 +13
30DEC26 39.00 P 3.19 3.42 3.19 3.64 +1.25 51 13 310 +2
30DEC26 40.00 P 3.80 4.16 3.80 4.09 +1.29 52 46 11,322 +12
30DEC26 41.00 P 3.97 3.97 3.97 4.57 +1.35 52 30 3,089 +30
30DEC26 42.00 P 4.13 5.18 4.13 5.08 +1.42 52 95 5,180 +1
30DEC26 43.00 P 4.55 5.64 4.55 5.62 +1.53 52 252 1,371 +169
30DEC26 44.00 P 5.88 5.90 5.88 6.20 +1.65 52 90 746 +90
30DEC26 45.00 P 5.57 6.89 5.57 6.73 +1.69 51 32 3,332 +29
30DEC26 46.00 P 0.00 0.00 0.00 7.40 +1.84 52 0 950 0
30DEC26 47.00 P 0.00 0.00 0.00 8.09 +1.97 52 0 4,797 0
30DEC26 48.00 P 0.00 0.00 0.00 8.75 +2.00 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 9.44 +2.09 53 0 244 0
30DEC26 50.00 P 9.93 9.93 9.93 10.12 +2.17 53 1 4,566 -1
30DEC26 52.50 P 0.00 0.00 0.00 12.00 +2.40 53 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 13.98 +2.62 53 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 16.11 +2.86 55 0 621 0
30DEC26 60.00 P 18.00 18.00 18.00 17.99 +2.75 52 1 510 +1
30DEC26 62.50 P 0.00 0.00 0.00 20.21 +2.69 53 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.44 +2.65 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.72 +2.76 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.30 +3.34 57 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 29.33 +2.84 49 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.02 +3.42 57 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.49 +3.60 59 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.91 +3.67 59 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.35 +3.54 60 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.81 +3.60 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.28 +3.49 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.75 +3.52 61 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.23 +3.55 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.72 +3.57 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.22 +3.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.72 +3.62 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.22 +3.63 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.72 +3.64 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.22 +3.64 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.72 +3.64 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.22 +3.64 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.72 +3.64 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.22 +3.64 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.72 +3.64 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.22 +3.64 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.72 +3.64 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.22 +3.64 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.72 +3.64 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.22 +3.64 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.72 +3.64 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.22 +3.64 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.72 +3.64 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.22 +3.64 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.72 +3.64 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.22 +3.64 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.72 +3.64 0 0 11 0
30MAR27 21.00 P 0.40 0.40 0.40 0.23 +0.14 52 4 595 +4
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.17 51 0 99 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 +0.21 51 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.26 51 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 +0.31 52 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.36 51 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.43 52 0 169 0
30MAR27 28.00 P 1.22 1.22 1.22 1.12 +0.47 51 4 160 +4
30MAR27 29.00 P 0.00 0.00 0.00 1.35 +0.55 51 0 101 0
30MAR27 30.00 P 1.51 1.51 1.51 1.59 +0.61 52 1 86 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.84 +0.68 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.75 52 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 +0.80 51 0 454 0
30MAR27 34.00 P 2.36 2.64 2.36 2.72 +0.83 51 160 241 +160
30MAR27 35.00 P 2.71 3.10 2.71 3.07 +0.87 51 131 383 +109
30MAR27 36.00 P 2.83 2.83 2.83 3.44 +0.93 51 3 306 +3
30MAR27 37.00 P 3.41 3.74 3.41 3.83 +0.98 51 31 228 +30
30MAR27 38.00 P 4.31 4.31 4.31 4.25 +1.03 51 2 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.70 +1.20 51 0 225 0
30MAR27 40.00 P 0.00 0.00 0.00 5.18 +1.29 51 0 2,780 0
30MAR27 41.00 P 5.53 5.68 5.53 5.66 +1.30 50 108 582 +90
30MAR27 42.00 P 5.73 6.19 5.73 6.19 +1.39 50 103 274 +50
30MAR27 43.00 P 5.80 6.73 5.80 6.67 +1.41 50 47 126 -15
30MAR27 44.00 P 6.00 7.03 6.00 7.34 +1.59 51 121 375 +46
30MAR27 45.00 P 0.00 0.00 0.00 7.94 +1.68 51 0 1,197 0
30MAR27 46.00 P 0.00 0.00 0.00 8.56 +1.77 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 9.21 +1.86 51 0 2,100 0
30MAR27 48.00 P 9.69 9.69 9.69 9.88 +1.95 51 30 100 +30
30MAR27 49.00 P 0.00 0.00 0.00 10.56 +2.03 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.10 +1.90 50 0 550 0
30MAR27 52.50 P 0.00 0.00 0.00 12.93 +2.12 51 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 14.83 +2.27 51 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.82 +2.20 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 18.87 +2.33 51 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.01 +2.46 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.25 +2.63 52 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.35 +2.60 52 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 27.59 +2.68 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.86 +2.65 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.17 +2.73 51 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 34.50 +2.83 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.91 +2.94 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.35 +3.06 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.86 +3.40 53 0 30 0
29JUN27 31.00 P 2.31 2.54 2.31 2.55 +0.62 51 5 46 +5
29JUN27 32.00 P 0.00 0.00 0.00 2.87 +0.66 51 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 3.18 +0.67 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 3.58 +0.76 51 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.96 +0.81 51 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 4.36 +0.86 51 0 53 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 +0.98 51 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.25 +1.06 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.72 +1.16 51 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.22 +1.32 51 0 71 0
29JUN27 41.00 P 6.69 6.76 6.69 6.69 +1.27 50 90 141 +90
29JUN27 42.00 P 0.00 0.00 0.00 7.27 +1.39 51 0 78 0
29JUN27 43.00 P 7.82 7.82 7.82 7.83 +1.47 51 20 36 0
29JUN27 44.00 P 7.87 7.87 7.87 8.41 +1.55 51 1 101 +1
29JUN27 45.00 P 0.00 0.00 0.00 9.02 +1.62 51 0 63 0
29JUN27 46.00 P 8.37 8.37 8.37 9.61 +1.68 51 30 106 +30
29JUN27 47.00 P 0.00 0.00 0.00 10.25 +1.74 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.91 +1.82 51 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 11.60 +1.91 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.29 +1.98 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.09 +2.16 52 0 0 0
29JUN27 55.00 P 14.60 14.60 14.60 15.98 +2.26 52 5 66 +5
29JUN27 57.50 P 0.00 0.00 0.00 17.72 +2.17 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.72 +2.19 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.78 +2.27 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.98 +2.45 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.05 +2.39 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.08 +2.31 51 0 9 0
TOTAL PUT 30,084 278,446 +6,944
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$ 350.000
17JUL26 290.00 C 0.00 0.00 0.00 60.00 -23.42 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 55.00 -23.42 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 50.00 -23.42 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 40.00 -23.43 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 30.00 -23.43 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 20.00 -23.43 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 10.00 -23.46 0 0 0 0
17JUL26 350.00 C 4.50 4.50 4.50 0.00 -23.68 0 1 1 +1
17JUL26 360.00 C 1.19 1.19 1.15 0.00 -14.67 0 60 60 +60
17JUL26 370.00 C 1.42 1.42 1.42 0.00 -7.29 0 15 22 +15
17JUL26 380.00 C 0.00 0.00 0.00 0.00 -2.93 0 0 2 0
17JUL26 390.00 C 0.00 0.00 0.00 0.00 -0.89 0 0 20 0
17JUL26 400.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 31 0
17JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 22 0
17JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
17JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
17JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
17JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
17JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 62.14 -22.22 103 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 57.12 -21.54 95 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 52.16 -22.48 88 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 41.31 -22.61 64 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 32.57 -21.75 63 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 24.71 -20.40 64 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 17.42 -19.05 60 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 12.10 -16.53 62 0 0 0
24JUL26 360.00 C 9.00 9.00 9.00 8.01 -13.09 62 1 1 +1
24JUL26 370.00 C 7.23 7.23 7.23 5.04 -10.45 63 2 2 +2
24JUL26 380.00 C 5.30 5.30 4.60 3.03 -7.94 63 5 5 +5
24JUL26 390.00 C 3.30 3.30 3.30 1.73 -5.76 63 2 2 0
24JUL26 400.00 C 2.18 2.18 2.18 0.94 -3.99 63 2 40 -2
24JUL26 410.00 C 0.00 0.00 0.00 0.49 -2.64 63 0 2 0
24JUL26 420.00 C 0.00 0.00 0.00 0.24 -1.68 63 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.12 -1.01 64 0 4 0
24JUL26 440.00 C 0.00 0.00 0.00 0.06 -0.63 64 0 80 0
24JUL26 450.00 C 0.00 0.00 0.00 0.02 -0.36 62 0 35 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.19 63 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.09 68 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 72.85 -21.01 92 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 67.92 -21.60 87 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 62.14 -23.36 74 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 57.12 -21.54 68 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 53.64 -21.00 76 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 44.75 -20.23 71 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 35.49 -20.45 63 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 28.34 -19.06 63 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 22.11 -17.36 63 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 16.33 -15.96 61 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 12.14 -13.78 61 0 158 0
30JUL26 370.00 C 12.79 12.79 8.30 8.80 -10.99 62 46 319 +12
30JUL26 380.00 C 7.38 7.38 5.40 6.23 -9.06 62 18 117 +8
30JUL26 390.00 C 6.72 6.72 5.00 4.31 -7.27 62 16 339 0
30JUL26 400.00 C 3.88 3.88 2.28 2.91 -5.69 62 61 599 -43
30JUL26 410.00 C 2.15 2.15 2.15 1.92 -4.35 62 1 266 -1
30JUL26 420.00 C 1.28 1.28 1.05 1.25 -3.24 62 41 347 +39
30JUL26 430.00 C 1.42 1.42 1.42 0.79 -2.36 62 10 344 0
30JUL26 440.00 C 0.00 0.00 0.00 0.52 -1.66 63 0 590 0
30JUL26 450.00 C 0.43 0.43 0.43 0.31 -1.17 63 3 670 -3
30JUL26 460.00 C 0.00 0.00 0.00 0.19 -0.81 63 0 349 0
30JUL26 470.00 C 0.00 0.00 0.00 0.11 -0.56 63 0 267 0
30JUL26 480.00 C 0.00 0.00 0.00 0.06 -0.38 62 0 525 0
30JUL26 490.00 C 0.00 0.00 0.00 0.04 -0.24 63 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.02 -0.16 63 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.10 62 0 406 0
30JUL26 520.00 C 0.07 0.07 0.07 0.01 -0.06 65 1 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 79 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 81 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 84 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 86 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 91 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 120 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 73.68 -20.81 52 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 69.73 -20.51 54 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 67.93 -18.13 63 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 64.08 -17.90 63 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 60.36 -17.62 63 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 53.30 -16.99 63 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 45.36 -17.66 59 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 40.79 -15.42 63 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 34.29 -15.58 60 0 12 0
28AUG26 350.00 C 31.22 31.22 31.22 29.55 -15.84 61 5 15 0
28AUG26 360.00 C 27.03 27.03 22.82 25.33 -13.34 61 10 53 -1
28AUG26 370.00 C 0.00 0.00 0.00 21.58 -12.22 61 0 94 0
28AUG26 380.00 C 0.00 0.00 0.00 18.30 -11.10 62 0 338 0
28AUG26 390.00 C 0.00 0.00 0.00 15.43 -10.02 62 0 278 0
28AUG26 400.00 C 0.00 0.00 0.00 12.95 -8.99 62 0 839 0
28AUG26 410.00 C 8.38 8.38 8.38 10.82 -8.01 62 2 93 +2
28AUG26 420.00 C 9.35 9.35 7.04 9.00 -7.10 62 40 214 +7
28AUG26 430.00 C 6.86 6.86 6.86 7.46 -6.25 62 1 210 0
28AUG26 440.00 C 0.00 0.00 0.00 6.15 -5.48 62 0 208 0
28AUG26 450.00 C 0.00 0.00 0.00 5.06 -4.77 62 0 403 0
28AUG26 460.00 C 0.00 0.00 0.00 4.14 -4.14 62 0 412 0
28AUG26 470.00 C 0.00 0.00 0.00 3.38 -3.58 62 0 326 0
28AUG26 480.00 C 2.24 2.24 2.24 2.75 -3.07 62 5 475 0
28AUG26 490.00 C 0.00 0.00 0.00 2.30 -2.56 63 0 457 0
28AUG26 500.00 C 0.00 0.00 0.00 1.86 -2.19 63 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 1.50 -1.86 63 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 1.21 -1.57 63 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 0.97 -1.40 63 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 0.78 -1.17 63 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 0.62 -0.99 63 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.50 -0.82 63 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 0.40 -0.68 63 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.32 -0.57 63 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.25 -0.47 63 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.20 -0.39 63 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.16 -0.32 63 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.12 -0.27 63 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.10 -0.22 63 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.08 -0.18 63 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.06 -0.15 63 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.05 -0.12 63 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.04 -0.10 63 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.03 -0.08 63 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 78.27 -20.11 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 74.63 -19.80 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 71.09 -19.49 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 67.66 -19.15 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 66.32 -16.81 59 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 59.79 -16.26 59 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 53.71 -15.65 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 48.09 -14.98 59 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 41.62 -15.55 57 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 37.02 -16.26 57 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 32.83 -13.76 57 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 29.02 -12.87 57 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 25.59 -11.98 58 0 109 0
29SEP26 390.00 C 0.00 0.00 0.00 22.50 -11.11 58 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 19.74 -10.26 58 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 17.27 -9.45 58 0 72 0
29SEP26 420.00 C 0.00 0.00 0.00 15.08 -8.66 58 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 13.14 -7.92 58 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 11.43 -7.21 58 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 10.23 -6.24 59 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 8.86 -5.67 59 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 7.67 -5.13 59 0 203 0
29SEP26 480.00 C 0.00 0.00 0.00 6.62 -4.99 59 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 5.71 -4.48 59 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 4.92 -4.02 59 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 4.23 -3.60 59 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 3.64 -3.21 59 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 3.12 -2.87 59 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 2.68 -2.55 59 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 2.29 -2.27 59 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 1.96 -2.01 59 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.68 -1.78 59 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.44 -1.57 59 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 1.23 -1.39 59 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 1.05 -1.22 59 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 0.89 -1.08 59 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.76 -0.95 59 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.65 -0.84 59 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.55 -0.74 59 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.47 -0.65 59 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.40 -0.57 59 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.34 -0.50 59 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.29 -0.44 59 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.25 -0.38 59 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.21 -0.33 59 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.18 -0.29 59 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.15 -0.26 59 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.13 -0.22 59 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.11 -0.19 59 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.09 -0.17 59 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.08 -0.15 59 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.07 -0.13 59 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.06 -0.11 59 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.05 -0.10 59 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.04 -0.09 59 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.03 -0.08 58 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.02 -0.07 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.07 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 83.39 -19.48 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 80.00 -19.19 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 76.71 -18.89 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 73.51 -18.58 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 70.41 -18.25 56 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 64.48 -17.59 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 58.92 -16.90 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 55.40 -14.51 59 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 48.92 -15.44 57 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 44.45 -14.69 58 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 40.32 -13.94 58 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 36.51 -13.20 58 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 33.02 -12.45 58 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 29.81 -11.73 58 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 26.88 -11.02 58 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 24.21 -10.32 58 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 21.78 -9.65 59 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 19.57 -9.01 59 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 17.56 -8.40 59 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 16.24 -7.31 59 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 14.55 -6.80 59 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 13.03 -6.31 59 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 11.65 -6.40 59 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 10.42 -5.91 59 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 9.03 -5.73 59 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 87.36 -18.45 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 84.22 -18.12 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.23 -17.78 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 78.24 -17.49 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 75.31 -17.14 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 69.78 -16.45 57 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 64.62 -15.82 58 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 59.78 -14.90 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 55.24 -14.44 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 51.11 -13.59 58 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 47.06 -12.96 59 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 43.44 -12.42 59 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 40.17 -11.53 59 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 36.90 -11.00 59 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 34.02 -10.50 59 0 15 0
30DEC26 410.00 C 0.00 0.00 0.00 32.42 -8.77 60 0 15 0
30DEC26 420.00 C 0.00 0.00 0.00 28.88 -9.11 59 0 47 0
30DEC26 430.00 C 0.00 0.00 0.00 26.50 -8.82 59 0 30 0
30DEC26 440.00 C 0.00 0.00 0.00 24.54 -8.17 59 0 421 0
30DEC26 450.00 C 0.00 0.00 0.00 22.59 -7.60 59 0 60 0
30DEC26 460.00 C 0.00 0.00 0.00 20.65 -7.24 59 0 119 0
30DEC26 470.00 C 0.00 0.00 0.00 19.06 -6.81 59 0 33 0
30DEC26 480.00 C 0.00 0.00 0.00 17.62 -6.33 60 0 92 0
30DEC26 490.00 C 0.00 0.00 0.00 16.18 -5.86 60 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 14.79 -5.58 60 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 13.65 -5.27 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.63 -4.88 60 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 11.61 -4.48 60 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 10.62 -4.20 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.75 -4.04 60 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 9.04 -3.75 60 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 8.34 -3.44 60 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 7.66 -3.11 60 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 6.97 -3.05 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 6.45 -2.87 60 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 5.98 -2.65 60 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 5.52 -2.41 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 5.07 -2.17 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.61 -2.15 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 4.39 -1.91 60 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 4.08 -1.93 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.78 -1.74 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.48 -1.73 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.18 -1.65 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.89 -1.63 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.70 -1.50 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.51 -1.37 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.33 -1.24 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.14 -1.02 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.95 -1.00 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.78 -0.98 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.67 -0.90 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.55 -0.83 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.44 -0.75 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.33 -0.67 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.21 -0.64 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.10 -0.64 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.02 -0.60 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.96 -0.55 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.89 -0.50 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.83 -0.45 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.76 -0.41 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.70 -0.39 60 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.63 -0.39 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.59 -0.37 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.55 -0.34 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.52 -0.31 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.48 -0.28 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.45 -0.25 60 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 92.75 -18.16 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 89.96 -17.73 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 87.16 -17.42 55 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 84.41 -17.14 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.73 -17.03 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 76.82 -16.38 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 72.17 -15.66 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 67.64 -15.21 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 63.50 -14.75 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 59.74 -13.97 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 56.00 -13.36 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 52.39 -13.22 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 49.40 -12.47 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 46.40 -11.74 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 43.41 -11.47 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 40.72 -11.17 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 38.39 -10.50 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 36.06 -9.88 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 33.75 -9.59 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 31.59 -9.42 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 29.82 -8.87 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 28.06 -8.32 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 26.31 -7.83 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 24.56 -7.82 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 23.13 -7.50 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 21.83 -7.04 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 20.55 -7.41 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 19.26 -7.00 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 17.97 -6.96 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.92 -6.68 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.00 -6.27 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 15.08 -5.86 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.16 -5.46 57 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 13.25 -5.34 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.35 -5.30 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.72 -4.98 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.09 -4.67 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.53 -4.28 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 9.93 -3.94 57 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 9.46 -3.70 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 9.01 -3.50 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 8.59 -3.27 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 8.18 -3.03 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 7.73 -2.83 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 7.28 -2.63 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 6.84 -2.47 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 6.39 -2.48 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.97 -2.47 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.68 -2.33 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.40 -2.17 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 5.11 -2.03 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.82 -2.09 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.54 -1.73 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 4.25 -1.92 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.85 -2.04 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.64 -1.96 58 0 40 0
29JUN27 280.00 C 92.00 94.50 92.00 101.32 -17.66 55 6 30 +4
29JUN27 285.00 C 0.00 0.00 0.00 98.73 -17.45 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 96.17 -17.43 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 93.66 -17.36 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 91.31 -17.14 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 86.99 -16.41 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 82.72 -15.78 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 78.47 -15.72 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 74.67 -15.29 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 71.18 -14.54 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 67.69 -14.00 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 64.20 -14.01 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 61.10 -13.63 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 58.31 -12.94 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 55.52 -12.27 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 52.73 -12.20 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 49.95 -12.20 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 47.76 -11.61 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 45.59 -11.00 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 43.42 -10.39 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 41.25 -10.38 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 39.08 -10.39 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 37.37 -9.93 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 35.73 -9.41 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 34.09 -8.88 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 32.44 -8.61 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 30.80 -8.61 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 29.21 -8.57 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 28.01 -8.13 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 26.81 -7.69 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.61 -7.26 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 24.41 -6.93 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 23.21 -6.93 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 22.01 -6.94 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 21.04 -6.71 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 20.19 -6.36 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 19.33 -6.02 58 0 0 0
29JUN27 630.00 C 17.97 17.97 17.97 18.48 -5.68 58 1 8 +1
TOTAL CALL 355 32,740 +107
17JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
17JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
17JUL26 340.00 P 0.83 0.83 0.83 0.00 -0.03 0 1 32 +1
17JUL26 350.00 P 0.57 3.00 0.57 0.00 -0.26 0 51 72 -5
17JUL26 360.00 P 2.02 9.30 2.02 10.00 +8.72 0 16 0 -45
17JUL26 370.00 P 19.88 19.88 19.88 20.00 +15.79 0 4 0 -21
17JUL26 380.00 P 0.00 0.00 0.00 30.00 +20.12 0 0 0 -40
17JUL26 390.00 P 0.00 0.00 0.00 40.00 +21.99 0 0 0 -43
17JUL26 400.00 P 0.00 0.00 0.00 50.00 +23.22 0 0 0 -15
17JUL26 410.00 P 0.00 0.00 0.00 60.00 +23.38 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 70.00 +23.40 0 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 80.00 +23.40 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 90.00 +23.05 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 100.00 +23.40 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 110.00 +23.40 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 120.00 +23.40 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 130.00 +23.40 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 140.00 +22.97 0 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 150.00 +23.40 0 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.17 +0.13 64 0 0 0
24JUL26 295.00 P 0.94 1.09 0.92 0.29 +0.23 64 116 71 +71
24JUL26 300.00 P 0.75 1.38 0.75 0.48 +0.36 64 114 114 +114
24JUL26 310.00 P 1.17 2.10 1.17 1.16 +0.85 64 69 47 +47
24JUL26 320.00 P 3.38 3.39 2.78 2.45 +1.73 64 23 27 +23
24JUL26 330.00 P 0.00 0.00 0.00 4.68 +3.14 64 0 0 0
24JUL26 340.00 P 4.00 7.00 4.00 8.03 +5.11 65 11 21 +11
24JUL26 350.00 P 5.80 9.80 5.80 12.62 +7.44 65 12 80 +4
24JUL26 360.00 P 0.00 0.00 0.00 18.63 +10.28 66 0 23 0
24JUL26 370.00 P 0.00 0.00 0.00 25.76 +13.01 68 0 11 0
24JUL26 380.00 P 0.00 0.00 0.00 32.95 +14.75 63 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 41.60 +16.76 63 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 50.82 +19.34 64 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 60.36 +20.76 63 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 70.14 +21.77 64 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 80.81 +23.23 89 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 90.54 +21.99 91 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 100.81 +21.77 104 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 110.91 +22.74 113 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 120.89 +22.02 120 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 130.79 +21.96 125 0 0 0
30JUL26 280.00 P 1.12 1.12 1.12 0.43 +0.29 63 1 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.66 +0.46 63 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.93 +0.63 63 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 1.31 +0.86 63 0 16 0
30JUL26 300.00 P 2.15 2.15 2.15 1.82 +1.16 63 10 59 0
30JUL26 310.00 P 0.00 0.00 0.00 3.19 +1.92 63 0 516 0
30JUL26 320.00 P 5.40 5.40 5.40 5.32 +3.08 64 10 185 +10
30JUL26 330.00 P 6.00 8.60 6.00 8.27 +4.56 64 68 186 +51
30JUL26 340.00 P 8.53 13.40 8.53 12.13 +6.26 64 24 842 +15
30JUL26 350.00 P 12.32 17.20 12.32 16.94 +8.15 65 16 164 -1
30JUL26 360.00 P 19.16 22.69 19.16 22.83 +10.30 65 20 138 -8
30JUL26 370.00 P 0.00 0.00 0.00 28.75 +11.61 63 0 194 0
30JUL26 380.00 P 0.00 0.00 0.00 36.11 +13.46 63 0 274 0
30JUL26 390.00 P 0.00 0.00 0.00 44.13 +15.98 63 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 51.11 +16.03 51 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 60.46 +17.78 50 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 71.00 +20.15 63 0 203 0
30JUL26 430.00 P 80.00 80.00 80.00 80.81 +19.89 67 2 362 0
30JUL26 440.00 P 0.00 0.00 0.00 92.52 +23.97 90 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 101.23 +21.10 84 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 110.91 +20.98 85 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 120.89 +20.99 90 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 132.44 +22.45 113 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 142.02 +21.85 115 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 150.00 +20.20 0 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 161.28 +21.77 115 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 171.38 +21.94 121 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 180.00 +20.33 0 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 190.00 +20.50 0 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 200.00 +20.54 0 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 212.28 +22.81 151 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 220.00 +20.54 0 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 230.00 +20.55 0 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 241.10 +21.66 146 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 250.00 +20.56 0 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 261.49 +22.08 161 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 271.24 +21.29 160 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 280.00 +21.39 0 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 291.21 +21.83 167 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 300.00 +20.63 0 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 311.84 +22.49 185 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 320.59 +21.46 162 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 331.33 +23.06 182 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 340.04 +20.73 142 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 350.18 +20.88 156 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 362.05 +24.81 204 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 371.37 +22.14 196 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 382.02 +24.81 210 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 390.00 +21.61 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 400.00 +20.76 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 410.00 +21.08 0 0 0 0
28AUG26 280.00 P 7.00 7.83 7.00 5.16 +2.01 63 27 185 +10
28AUG26 285.00 P 0.00 0.00 0.00 6.11 +2.38 63 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 7.19 +2.74 64 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 8.28 +3.02 64 0 39 0
28AUG26 300.00 P 0.00 0.00 0.00 9.68 +3.60 64 0 80 0
28AUG26 310.00 P 15.00 15.00 15.00 12.64 +4.40 64 5 85 +5
28AUG26 320.00 P 20.00 20.00 20.00 16.15 +5.31 64 3 143 0
28AUG26 330.00 P 22.66 22.66 22.66 20.36 +6.52 64 1 67 0
28AUG26 340.00 P 26.17 27.88 26.17 25.04 +7.68 64 5 189 +3
28AUG26 350.00 P 34.26 34.26 34.26 30.16 +8.65 65 1 155 0
28AUG26 360.00 P 36.46 39.10 36.46 36.09 +10.05 65 46 162 +29
28AUG26 370.00 P 0.00 0.00 0.00 42.39 +11.23 65 0 137 0
28AUG26 380.00 P 0.00 0.00 0.00 49.11 +12.28 66 0 156 0
28AUG26 390.00 P 0.00 0.00 0.00 56.46 +13.69 67 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 64.04 +14.56 67 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 72.14 +15.75 68 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 80.50 +16.66 69 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 89.16 +17.59 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 98.11 +18.43 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 107.23 +19.16 74 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 116.62 +19.89 75 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 126.11 +20.48 77 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 135.81 +21.05 80 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 145.58 +21.54 83 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 155.49 +21.96 86 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 165.47 +22.37 89 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 175.53 +22.67 92 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 185.66 +23.01 96 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 195.83 +23.22 99 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 206.05 +23.45 103 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 216.31 +23.64 107 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 226.60 +23.81 111 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 236.90 +23.95 115 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 247.20 +24.03 119 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 257.50 +24.08 122 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 267.62 +23.92 125 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 277.52 +23.52 128 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 286.03 +21.73 124 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 297.35 +22.75 132 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 307.27 +22.37 134 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 317.20 +22.09 136 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 326.93 +21.43 137 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 336.87 +21.40 140 0 0 0
29SEP26 280.00 P 13.00 13.00 13.00 9.30 +2.77 60 1 17 +1
29SEP26 285.00 P 0.00 0.00 0.00 10.57 +3.15 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 11.99 +3.46 60 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 13.42 +3.78 60 0 15 0
29SEP26 300.00 P 18.00 19.70 18.00 14.99 +4.24 60 70 76 +26
29SEP26 310.00 P 0.00 0.00 0.00 18.57 +4.96 60 0 24 0
29SEP26 320.00 P 26.39 26.40 26.39 22.59 +5.88 60 37 52 +31
29SEP26 330.00 P 31.73 31.73 31.73 26.97 +6.66 60 1 46 +1
29SEP26 340.00 P 0.00 0.00 0.00 32.01 +7.68 60 0 64 0
29SEP26 350.00 P 44.00 44.00 41.97 37.22 +8.51 61 9 81 0
29SEP26 360.00 P 49.94 50.83 49.94 43.21 +9.58 61 60 93 +23
29SEP26 370.00 P 0.00 0.00 0.00 49.30 +10.47 61 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 56.08 +11.50 61 0 119 0
29SEP26 390.00 P 0.00 0.00 0.00 62.93 +12.33 62 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 70.43 +13.36 62 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 77.96 +14.09 63 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 86.06 +15.13 64 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 94.23 +15.78 64 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 102.76 +16.75 65 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 111.48 +17.32 66 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 120.34 +18.00 67 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 129.50 +18.69 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 138.69 +19.16 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 148.13 +19.85 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 157.67 +20.26 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 167.27 +20.69 74 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 177.06 +21.21 76 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 186.89 +21.52 78 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 196.79 +21.88 80 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 206.80 +22.25 82 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 216.84 +22.49 84 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 226.94 +22.77 87 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 237.11 +23.05 89 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 247.30 +23.24 92 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 257.53 +23.44 95 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 267.80 +23.65 97 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 278.10 +23.80 100 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 288.40 +23.92 103 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 298.70 +24.02 106 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 309.00 +24.08 108 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 319.30 +24.10 111 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 329.60 +24.10 114 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 339.90 +24.10 116 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 350.20 +24.10 119 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 360.50 +24.10 121 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 369.99 +23.29 121 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 379.88 +22.88 123 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 390.13 +22.83 125 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 399.93 +22.33 126 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 409.26 +21.36 126 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 419.80 +21.60 129 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 430.88 +22.38 133 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 439.63 +20.83 131 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 449.55 +20.64 133 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 460.73 +21.38 137 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 469.34 +19.64 135 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 479.49 +20.83 137 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 489.41 +21.29 138 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 499.96 +21.37 141 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 510.50 +22.01 144 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 520.00 +20.30 144 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 530.50 +20.50 146 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 540.50 +21.00 148 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 550.50 +21.00 149 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 560.00 +20.00 149 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 569.00 +19.00 147 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 578.50 +19.50 146 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 588.50 +19.50 147 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 599.00 +20.00 150 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 14.14 +3.47 60 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 15.61 +3.80 60 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 17.17 +4.06 60 0 15 0
29OCT26 295.00 P 0.00 0.00 0.00 19.00 +4.42 60 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 20.83 +4.78 61 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 24.67 +5.46 61 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 29.12 +6.24 61 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 33.74 +6.99 61 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 39.00 +7.79 61 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 44.30 +8.59 61 0 8 0
29OCT26 360.00 P 54.42 54.57 54.42 50.38 +9.39 61 30 30 +2
29OCT26 370.00 P 0.00 0.00 0.00 56.47 +10.19 62 0 186 0
29OCT26 380.00 P 0.00 0.00 0.00 63.11 +11.00 62 0 127 0
29OCT26 390.00 P 0.00 0.00 0.00 69.97 +11.76 62 0 105 0
29OCT26 400.00 P 0.00 0.00 0.00 77.02 +12.57 63 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 84.60 +13.28 63 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 92.20 +14.00 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 100.17 +14.74 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 108.39 +15.37 64 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 116.64 +16.01 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 125.29 +16.67 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 134.05 +17.21 66 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 142.85 +17.76 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 151.97 +18.34 68 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 161.19 +18.79 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 26.74 +6.00 61 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 28.78 +6.15 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 31.07 +6.55 61 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 33.36 +6.95 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 35.66 +7.35 62 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 40.46 +7.85 62 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 45.86 +8.68 62 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 51.26 +9.42 62 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 57.18 +9.96 62 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 63.37 +10.76 62 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 69.59 +11.34 62 0 139 0
30DEC26 370.00 P 0.00 0.00 0.00 76.39 +11.96 63 0 45 0
30DEC26 380.00 P 85.00 85.00 85.00 83.35 +12.72 63 1 102 0
30DEC26 390.00 P 0.00 0.00 0.00 90.32 +13.28 63 0 242 0
30DEC26 400.00 P 0.00 0.00 0.00 97.76 +13.77 64 0 190 0
30DEC26 410.00 P 0.00 0.00 0.00 105.41 +14.47 64 0 75 0
30DEC26 420.00 P 0.00 0.00 0.00 113.07 +15.15 64 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 120.94 +15.39 64 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 129.19 +16.00 65 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 137.45 +16.61 65 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 145.73 +16.96 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 154.34 +17.33 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 163.10 +17.84 67 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 171.87 +18.35 67 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 180.65 +18.57 67 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 189.72 +18.89 68 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 198.89 +19.30 69 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 208.07 +19.71 70 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 217.25 +19.95 70 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 226.58 +20.11 71 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 236.07 +20.44 72 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 245.56 +20.76 73 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 255.06 +21.07 73 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 264.56 +21.12 74 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 274.24 +21.32 75 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 283.96 +21.55 76 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 293.69 +21.79 78 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 303.43 +22.02 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 313.17 +22.05 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 323.02 +22.18 81 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 332.91 +22.35 82 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 342.81 +22.52 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 352.70 +22.68 84 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 362.61 +22.75 85 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 372.54 +22.79 86 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 382.55 +22.92 87 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 392.49 +22.96 89 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 402.08 +22.66 89 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 411.91 +22.58 90 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 421.68 +22.36 91 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 431.46 +22.14 91 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 441.18 +21.85 92 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 450.79 +21.45 92 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 460.82 +21.47 94 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 470.62 +21.26 94 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 480.41 +20.99 95 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 490.01 +20.51 96 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 500.20 +20.62 97 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 509.90 +20.24 97 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 520.50 +21.01 100 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 529.00 +19.17 98 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 539.50 +20.00 100 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 549.00 +20.00 100 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 559.00 +19.50 100 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 569.50 +20.50 103 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 579.50 +20.50 103 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 589.50 +21.00 104 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 598.50 +20.50 103 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 608.50 +20.50 104 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 34.69 +5.64 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 37.03 +6.03 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 39.38 +6.42 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 41.72 +6.70 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 44.08 +6.72 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 49.38 +7.33 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 54.88 +8.12 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 60.41 +8.45 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 66.44 +8.98 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 72.74 +9.76 60 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 79.07 +10.31 60 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 85.58 +10.52 60 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 92.64 +11.27 60 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 99.70 +11.99 60 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 106.80 +12.28 60 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 114.21 +12.63 61 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 121.95 +13.30 61 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 129.71 +13.96 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 137.49 +14.24 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 145.47 +14.47 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 153.80 +15.05 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 162.16 +15.62 62 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 170.52 +16.09 63 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 178.93 +16.16 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 187.65 +16.53 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 196.50 +17.02 64 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 205.35 +17.48 64 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 214.23 +17.84 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 223.13 +17.90 65 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 232.27 +18.19 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 241.51 +18.57 66 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 250.77 +18.95 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 260.03 +19.30 67 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 269.32 +19.40 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 278.66 +19.49 68 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 288.21 +19.79 69 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 297.77 +20.08 69 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 307.33 +20.36 70 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 316.91 +20.63 71 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 326.50 +20.70 71 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 336.11 +20.76 72 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 345.88 +20.97 73 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 355.66 +21.18 74 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 365.45 +21.39 75 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 375.24 +21.58 75 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 385.04 +21.72 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 394.86 +21.76 77 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 404.71 +21.83 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 414.65 +21.98 79 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 424.48 +22.02 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 434.10 +21.84 80 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 443.74 +21.66 80 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 453.39 +21.48 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 462.96 +21.12 81 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 472.74 +20.96 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 482.37 +20.65 82 0 0 0
29JUN27 280.00 P 51.00 51.00 51.00 43.82 +5.72 60 1 9 +1
29JUN27 285.00 P 0.00 0.00 0.00 46.24 +5.97 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 48.66 +5.98 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 51.09 +6.00 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 53.73 +6.23 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 59.35 +7.01 60 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 64.99 +7.62 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 70.66 +7.66 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 76.82 +8.17 60 0 4 0
29JUN27 350.00 P 92.68 92.68 92.68 83.25 +8.94 60 1 5 +1
29JUN27 360.00 P 0.00 0.00 0.00 89.69 +9.45 60 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 96.17 +9.51 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 103.06 +9.96 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 110.22 +10.65 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 117.41 +11.34 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 124.63 +11.44 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 131.90 +11.53 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 139.74 +12.17 62 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 147.59 +12.80 62 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 155.46 +13.39 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 163.36 +13.45 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 171.31 +13.55 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 179.68 +14.04 63 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 188.12 +14.58 63 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 196.57 +15.11 63 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 205.05 +15.40 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 213.56 +15.47 64 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 222.16 +15.62 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 231.08 +16.07 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 240.01 +16.51 65 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 248.95 +16.94 65 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 257.92 +17.25 66 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 266.91 +17.32 66 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 275.93 +17.41 66 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 285.16 +17.69 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 294.47 +18.03 67 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 303.80 +18.37 67 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 313.14 +18.70 68 0 0 0
TOTAL PUT 867 47,596 +302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 48.940
17JUL26 37.00 C 0.00 0.00 0.00 11.94 -1.46 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 10.94 -1.46 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 9.94 -1.46 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 8.94 -1.46 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 7.94 -1.46 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 6.94 -1.46 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 5.94 -1.46 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 4.94 -1.46 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 3.94 -1.46 0 0 0 -15
17JUL26 46.00 C 0.00 0.00 0.00 2.94 -1.47 0 0 0 -24
17JUL26 47.00 C 0.00 0.00 0.00 1.94 -1.48 0 0 0 -52
17JUL26 48.00 C 0.89 0.89 0.89 0.94 -1.54 0 100 0 -141
17JUL26 49.00 C 0.72 0.72 0.02 0.00 -1.68 0 324 317 +172
17JUL26 50.00 C 0.51 0.51 0.06 0.00 -0.98 0 663 797 +363
17JUL26 52.50 C 0.01 0.02 0.01 0.00 -0.13 0 50 507 -50
17JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
17JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 38.00 C 0.00 0.00 0.00 10.96 -1.46 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 9.96 -1.47 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 8.97 -1.46 58 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 7.97 -1.49 51 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 6.98 -1.46 50 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 6.01 -1.45 51 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 5.07 -1.43 52 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 4.17 -1.39 52 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 3.33 -1.34 52 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.58 -1.26 52 0 0 0
24JUL26 48.00 C 2.37 2.37 2.37 1.87 -1.21 49 15 84 +15
24JUL26 49.00 C 1.67 1.67 1.20 1.35 -1.13 50 85 83 +53
24JUL26 50.00 C 0.00 0.00 0.00 0.93 -0.96 50 0 83 0
24JUL26 52.50 C 0.74 0.74 0.30 0.33 -0.51 52 257 353 +153
24JUL26 55.00 C 0.00 0.00 0.00 0.09 -0.22 52 0 402 0
24JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.08 53 0 220 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 11.98 -1.46 47 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 10.98 -1.44 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.99 -1.44 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.01 -1.53 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.03 -1.51 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.08 -1.43 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.15 -1.41 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.27 -1.37 50 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 4.43 -1.33 49 0 315 0
30JUL26 46.00 C 0.00 0.00 0.00 3.67 -1.26 50 0 840 0
30JUL26 47.00 C 0.00 0.00 0.00 2.90 -1.26 47 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 2.35 -1.14 49 0 621 0
30JUL26 49.00 C 0.00 0.00 0.00 1.79 -1.10 48 0 1,285 0
30JUL26 50.00 C 1.52 1.52 1.35 1.36 -0.97 48 81 547 -55
30JUL26 52.50 C 0.70 0.72 0.67 0.67 -0.58 50 37 1,014 +7
30JUL26 55.00 C 0.28 0.33 0.28 0.27 -0.33 50 52 1,516 -52
30JUL26 57.50 C 0.16 0.16 0.16 0.10 -0.16 50 15 1,393 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 1,743 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 609 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 12.25 -1.56 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.33 -1.54 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.47 -1.42 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.68 -1.31 56 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.79 -1.31 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.00 -1.27 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.24 -1.19 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.53 -1.13 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.86 -1.08 54 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 5.24 -1.01 54 0 208 0
28AUG26 47.00 C 4.59 4.59 4.59 4.59 -1.02 53 15 502 0
28AUG26 48.00 C 0.00 0.00 0.00 4.05 -0.97 53 0 355 0
28AUG26 49.00 C 3.93 3.93 3.37 3.58 -1.00 53 57 767 +3
28AUG26 50.00 C 2.97 3.19 2.97 3.11 -0.89 52 199 523 +178
28AUG26 52.50 C 2.22 2.22 2.16 2.27 -0.69 54 143 883 +142
28AUG26 55.00 C 1.67 1.67 1.54 1.61 -0.48 55 139 655 +94
28AUG26 57.50 C 1.19 1.19 1.11 1.09 -0.36 54 22 650 +22
28AUG26 60.00 C 0.96 0.96 0.81 0.72 -0.26 54 52 792 +39
28AUG26 62.50 C 0.00 0.00 0.00 0.46 -0.19 54 0 484 0
28AUG26 65.00 C 0.00 0.00 0.00 0.29 -0.13 54 0 1,073 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.09 54 0 410 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.74 -1.50 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 -1.56 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.05 -1.48 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.26 -1.34 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.45 -1.45 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.84 -1.20 53 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.15 -1.17 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.50 -1.08 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.89 -1.03 53 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.22 -1.08 52 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.69 -1.01 52 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.19 -1.07 52 0 447 0
29SEP26 49.00 C 4.66 4.66 4.66 4.72 -0.99 52 15 324 +15
29SEP26 50.00 C 4.39 4.39 4.39 4.29 -0.91 52 20 416 +20
29SEP26 52.50 C 0.00 0.00 0.00 3.35 -0.66 52 0 362 0
29SEP26 55.00 C 2.64 2.64 2.64 2.64 -0.61 53 15 301 0
29SEP26 57.50 C 0.00 0.00 0.00 2.03 -0.48 54 0 3,455 0
29SEP26 60.00 C 2.01 2.01 2.01 1.53 -0.39 53 3 911 -3
29SEP26 62.50 C 0.00 0.00 0.00 1.14 -0.31 53 0 805 0
29SEP26 65.00 C 1.00 1.01 0.98 0.84 -0.25 53 69 1,189 +14
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.19 53 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 -0.15 53 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.11 53 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.08 53 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.07 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.16 -1.55 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.35 -1.36 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.58 -1.37 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.83 -1.27 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.01 -1.34 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.34 -1.35 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.83 -1.16 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.21 -1.10 52 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.63 -1.05 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.07 -1.06 52 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.49 -1.07 51 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 5.98 -0.94 51 0 341 0
29OCT26 49.00 C 0.00 0.00 0.00 5.51 -1.03 51 0 90 0
29OCT26 50.00 C 5.48 5.48 5.40 5.08 -0.97 51 30 75 +30
29OCT26 52.50 C 0.00 0.00 0.00 4.15 -0.80 51 0 15 0
29OCT26 55.00 C 3.31 3.31 3.31 3.39 -0.68 52 45 360 +45
29OCT26 57.50 C 0.00 0.00 0.00 2.77 -0.57 53 0 390 0
29OCT26 60.00 C 2.25 2.25 2.25 2.20 -0.49 52 15 196 0
29OCT26 62.50 C 1.83 1.83 1.83 1.74 -0.41 52 15 200 0
29OCT26 65.00 C 1.49 1.49 1.49 1.37 -0.34 52 15 105 0
29OCT26 67.50 C 1.42 1.42 1.36 1.07 -0.29 52 30 30 +30
29OCT26 70.00 C 0.00 0.00 0.00 0.84 -0.23 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.65 - 52 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 14.11 -1.45 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.38 -1.46 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.78 -1.41 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.00 -1.47 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.33 -1.33 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.71 -1.30 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 -1.42 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.44 -1.54 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.90 -1.38 51 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.49 -1.33 51 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.03 -1.25 52 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.56 -1.13 52 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.12 -1.06 52 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.69 -1.03 52 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.74 -0.98 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.93 -0.81 52 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.24 -0.73 53 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.65 -0.65 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 3.10 -0.57 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.62 -0.51 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.21 -0.45 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.87 -0.39 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.57 -0.35 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.32 -0.31 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 -0.30 52 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 -0.24 53 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 -0.21 53 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.15 53 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 -0.14 53 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 -0.14 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.12 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.10 53 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 -0.09 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.08 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.34 -1.45 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.67 -1.49 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.02 -1.43 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.41 -1.43 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.80 -1.49 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.11 -1.50 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.67 -1.35 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.01 -1.44 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.50 -1.46 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.11 -1.27 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.75 -1.19 52 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.29 -1.03 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.86 -1.04 52 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.44 -1.02 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.49 -1.01 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.65 -0.89 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.92 -0.81 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.28 -0.74 52 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.72 -0.66 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.18 -0.60 53 0 334 0
30MAR27 67.50 C 0.00 0.00 0.00 3.69 -0.55 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.26 -0.50 52 0 215 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 -0.46 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.54 -0.42 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.18 -0.44 52 0 163 0
30MAR27 80.00 C 2.38 2.38 2.38 1.92 -0.41 52 26 101 +26
30MAR27 82.50 C 2.14 2.14 2.14 1.70 -0.36 52 15 290 +11
30MAR27 85.00 C 0.00 0.00 0.00 1.50 -0.33 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.32 -0.30 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.21 -0.23 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.07 -0.21 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.94 -0.20 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.83 -0.18 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.74 -0.16 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.49 -1.17 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.88 -1.15 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.29 -1.13 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.72 -1.10 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.16 -1.09 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.63 -1.06 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.11 -1.04 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.46 -1.17 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.97 -1.21 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.49 -1.15 51 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.27 -0.93 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.83 -0.99 52 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.41 -0.94 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.98 -0.94 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.04 -0.99 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.19 -0.99 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.44 -0.92 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.76 -0.84 52 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 6.16 -0.74 52 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.61 -0.65 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.13 -0.55 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.64 -0.52 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.21 -0.48 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.81 -0.45 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.46 -0.41 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.13 -0.38 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.84 -0.35 52 0 540 0
29JUN27 85.00 C 2.82 2.82 2.82 2.58 -0.24 52 5 93 0
TOTAL CALL 2,624 81,345 +1,040
17JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
17JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
17JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
17JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
17JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
17JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 124 0
17JUL26 48.00 P 0.04 0.12 0.04 0.00 -0.08 0 22 77 -2
17JUL26 49.00 P 0.14 0.70 0.11 0.06 -0.16 0 356 0 -203
17JUL26 50.00 P 0.34 1.10 0.34 1.06 +0.53 0 31 0 -246
17JUL26 52.50 P 1.90 1.90 1.80 3.56 +1.41 0 80 0 -150
17JUL26 55.00 P 0.00 0.00 0.00 6.06 +1.46 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 8.56 +1.46 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 11.06 +1.46 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 13.56 +1.46 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 16.06 +1.46 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 18.56 +1.46 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 21.06 +1.46 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 23.56 - 0 0 0 -
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 52 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 15 0
24JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 5 0
24JUL26 45.00 P 0.36 0.36 0.36 0.21 +0.07 52 1 2 +1
24JUL26 46.00 P 0.45 0.50 0.45 0.37 +0.12 52 30 122 +30
24JUL26 47.00 P 0.42 0.90 0.41 0.63 +0.23 52 134 329 +133
24JUL26 48.00 P 0.65 0.67 0.65 0.97 +0.34 52 45 75 +30
24JUL26 49.00 P 0.00 0.00 0.00 1.46 +0.51 53 0 105 0
24JUL26 50.00 P 2.00 2.00 2.00 2.06 +0.70 54 1 58 +1
24JUL26 52.50 P 3.42 3.50 3.42 3.86 +1.06 52 22 22 +22
24JUL26 55.00 P 0.00 0.00 0.00 6.12 +1.33 51 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 8.56 +1.39 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 11.24 +1.59 96 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.78 +1.68 115 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 16.28 +1.68 129 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 18.78 +1.68 142 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 21.28 +1.68 154 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 23.78 - 166 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 75 0
30JUL26 42.00 P 0.16 0.21 0.16 0.10 +0.03 51 120 412 +120
30JUL26 43.00 P 0.24 0.25 0.24 0.17 +0.05 50 75 598 +75
30JUL26 44.00 P 0.43 0.43 0.43 0.29 +0.09 50 15 390 +15
30JUL26 45.00 P 0.58 0.58 0.58 0.46 +0.14 50 60 273 0
30JUL26 46.00 P 0.48 0.85 0.48 0.70 +0.23 50 165 314 +91
30JUL26 47.00 P 0.91 1.08 0.91 1.01 +0.32 50 105 375 +76
30JUL26 48.00 P 0.00 0.00 0.00 1.41 +0.44 51 0 1,366 0
30JUL26 49.00 P 2.24 2.24 2.24 1.91 +0.58 51 3 1,128 0
30JUL26 50.00 P 2.38 2.38 2.38 2.49 +0.73 52 25 561 0
30JUL26 52.50 P 0.00 0.00 0.00 4.16 +0.95 49 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 6.28 +1.14 50 0 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 8.62 +1.31 50 0 2,031 0
30JUL26 60.00 P 11.10 11.10 11.10 11.28 +1.59 75 5 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 13.78 +1.68 86 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 16.28 +1.64 96 0 293 -460
30JUL26 67.50 P 0.00 0.00 0.00 18.78 +1.68 106 0 199 0
30JUL26 70.00 P 0.00 0.00 0.00 21.28 +1.68 115 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 23.78 +1.68 123 0 244 0
30JUL26 75.00 P 26.61 26.62 26.10 26.06 +1.46 0 304 150 +19
30JUL26 77.50 P 0.00 0.00 0.00 28.56 +1.46 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 31.06 +1.46 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.56 +1.46 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.06 +1.46 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.56 +1.46 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.28 +1.68 174 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.56 +1.46 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.06 +1.46 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.56 +1.46 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.28 +1.68 198 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.22 +0.07 54 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.30 +0.09 54 0 98 0
28AUG26 39.00 P 0.56 0.56 0.56 0.41 +0.12 54 20 256 +20
28AUG26 40.00 P 0.00 0.00 0.00 0.56 +0.16 54 0 415 0
28AUG26 41.00 P 0.00 0.00 0.00 0.73 +0.19 54 0 315 0
28AUG26 42.00 P 0.88 0.88 0.88 0.94 +0.24 54 15 1,232 -15
28AUG26 43.00 P 0.00 0.00 0.00 1.20 +0.29 54 0 257 0
28AUG26 44.00 P 1.30 1.30 1.30 1.49 +0.36 55 15 180 0
28AUG26 45.00 P 1.62 1.62 1.62 1.81 +0.39 54 15 193 -15
28AUG26 46.00 P 1.96 1.96 1.96 2.18 +0.51 54 15 323 -15
28AUG26 47.00 P 2.57 2.57 2.57 2.60 +0.56 54 15 617 -15
28AUG26 48.00 P 2.77 3.27 2.77 3.07 +0.67 54 30 255 +15
28AUG26 49.00 P 3.84 3.98 3.84 3.59 +0.72 55 575 921 +515
28AUG26 50.00 P 4.10 4.51 4.10 4.16 +0.81 55 197 377 +122
28AUG26 52.50 P 5.48 5.74 5.48 5.66 +0.88 54 30 345 -15
28AUG26 55.00 P 0.00 0.00 0.00 7.46 +0.94 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.75 +1.20 60 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.94 +1.36 62 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.20 +1.39 63 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.42 +1.40 62 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 18.79 +1.39 62 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.28 +1.50 67 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.78 +1.66 73 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 26.06 +1.46 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.56 +1.46 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 31.06 +1.46 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.56 +1.46 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.06 +1.46 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.56 +1.46 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.28 +1.68 102 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.56 +1.46 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.06 +1.46 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.56 +1.46 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.28 +1.68 116 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 +0.13 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.76 +0.16 53 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 +0.19 53 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 1.16 +0.22 53 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 +0.27 53 0 235 0
29SEP26 42.00 P 1.59 1.59 1.59 1.70 +0.31 54 4 249 +4
29SEP26 43.00 P 0.00 0.00 0.00 2.02 +0.37 54 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 +0.48 54 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.73 +0.53 53 0 111 0
29SEP26 46.00 P 3.18 3.18 3.10 3.15 +0.58 53 30 380 0
29SEP26 47.00 P 0.00 0.00 0.00 3.61 +0.65 53 0 248 0
29SEP26 48.00 P 4.27 4.27 4.03 4.10 +0.62 53 45 334 +15
29SEP26 49.00 P 0.00 0.00 0.00 4.61 +0.66 53 0 5,945 0
29SEP26 50.00 P 5.40 5.40 5.40 5.18 +0.77 53 100 438 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.74 +0.83 54 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 8.63 +1.11 56 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.57 +1.15 57 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.64 +1.21 58 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.62 +1.15 56 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.86 +1.19 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.14 +1.42 58 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.46 +1.40 58 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.90 +1.54 61 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.26 +1.42 60 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.79 +1.55 65 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.27 +1.60 68 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.56 +1.46 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.06 +1.46 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.56 +1.46 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 41.28 +1.68 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.56 +1.46 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.06 +1.46 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 48.56 +1.46 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.28 +1.68 91 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.56 +1.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.06 +1.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.56 +1.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.06 +1.46 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.56 +1.46 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.06 +1.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.56 +1.46 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.06 +1.46 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.56 +1.46 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.06 +1.46 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.56 +1.46 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.91 +0.11 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.16 +0.22 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.38 +0.20 52 0 200 0
29OCT26 40.00 P 1.61 1.80 1.61 1.65 +0.25 52 125 215 +125
29OCT26 41.00 P 2.08 2.08 2.08 1.94 +0.27 53 15 215 0
29OCT26 42.00 P 2.32 2.39 2.32 2.27 +0.33 53 49 281 +49
29OCT26 43.00 P 2.53 2.70 2.53 2.61 +0.39 52 65 265 +65
29OCT26 44.00 P 0.00 0.00 0.00 2.98 +0.45 52 0 300 0
29OCT26 45.00 P 0.00 0.00 0.00 3.38 +0.50 52 0 14 0
29OCT26 46.00 P 0.00 0.00 0.00 3.82 +0.55 52 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 4.29 +0.58 52 0 15 0
29OCT26 48.00 P 4.88 4.88 4.88 4.79 +0.62 52 15 60 +15
29OCT26 49.00 P 0.00 0.00 0.00 5.32 +0.66 52 0 10 0
29OCT26 50.00 P 0.00 0.00 0.00 5.89 +0.72 52 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 7.42 +0.83 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.29 +1.09 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.04 +1.40 54 0 133 0
29OCT26 60.00 P 0.00 0.00 0.00 13.19 +1.22 56 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.28 +1.35 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.44 +1.42 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.67 +1.47 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.95 +1.49 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.29 - 61 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.77 +0.17 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 +0.23 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.36 +0.23 53 0 1,075 0
30DEC26 40.00 P 2.60 2.60 2.60 2.69 +0.26 53 30 170 -10
30DEC26 41.00 P 0.00 0.00 0.00 3.06 +0.31 53 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.43 +0.36 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.81 +0.39 53 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.21 +0.45 53 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 +0.49 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.12 +0.52 53 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 +0.57 53 0 292 0
30DEC26 48.00 P 0.00 0.00 0.00 6.12 +0.59 52 0 360 0
30DEC26 49.00 P 0.00 0.00 0.00 6.68 +0.64 53 0 230 0
30DEC26 50.00 P 0.00 0.00 0.00 7.25 +0.68 53 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.80 +0.80 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.49 +0.91 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.43 +1.05 55 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.33 +1.15 55 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.30 +1.20 55 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.34 +1.25 56 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.48 +1.33 56 0 695 0
30DEC26 70.00 P 23.24 23.24 23.24 22.70 +1.42 57 10 1,346 -10
30DEC26 72.50 P 0.00 0.00 0.00 24.90 +1.49 58 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 27.16 +1.48 58 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.47 +1.54 58 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.82 +1.40 59 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 34.21 +1.45 60 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.59 +1.67 60 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.97 +1.55 61 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.46 +1.64 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.94 +1.69 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.43 +1.73 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.70 +1.51 63 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.28 +1.66 67 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.76 +0.22 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.10 +0.25 53 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.48 +0.30 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.85 +0.30 53 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.24 +0.38 53 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.62 +0.39 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 +0.44 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.49 +0.46 52 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.96 +0.49 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.45 +0.52 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 6.96 +0.55 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 7.49 +0.58 52 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.03 +0.60 52 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.62 +0.65 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 10.15 +0.74 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 11.80 +0.84 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 13.55 +0.84 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.52 +1.03 53 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.45 +1.12 54 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.42 +1.17 54 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.47 +1.23 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.55 +1.27 54 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.70 +1.32 55 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.91 +1.40 55 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.07 +1.32 55 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.37 +1.47 55 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.61 +1.36 55 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.93 +1.47 55 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.24 +1.36 55 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.51 +1.46 54 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.98 +1.56 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.43 +1.60 57 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.70 +1.45 54 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.28 +1.59 57 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.68 +0.43 53 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 4.07 +0.45 53 0 69 0
29JUN27 39.00 P 0.00 0.00 0.00 4.44 +0.44 53 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.82 +0.46 52 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.24 +0.47 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.67 +0.54 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.12 +0.57 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 +0.50 52 0 40 0
29JUN27 45.00 P 0.00 0.00 0.00 7.07 +0.54 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.58 +0.57 52 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.10 +0.59 52 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.64 +0.62 52 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.20 +0.65 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.78 +0.68 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.23 +0.69 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.87 +0.79 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.65 +0.91 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.46 +0.83 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.44 +1.10 53 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.38 +1.12 53 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.32 +1.09 53 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.37 +1.22 53 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.47 +1.28 53 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.55 +1.31 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.49 +1.11 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.68 +1.13 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.90 +1.17 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.18 +1.22 52 0 3 0
TOTAL PUT 3,014 93,330 +417
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$ 21.420
30JUL26 7.00 C 0.00 0.00 0.00 14.43 -0.84 205 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 14.29 -0.73 324 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 13.93 -0.84 189 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 13.74 -0.83 275 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 13.53 -0.74 291 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 13.18 -0.91 165 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.03 -0.83 274 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 12.68 -0.87 149 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 12.53 -0.74 258 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 12.29 -0.76 256 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.99 -0.84 223 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 11.68 -0.87 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 11.54 -0.72 234 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.01 -0.79 207 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 10.48 -0.83 180 0 129 0
30JUL26 11.50 C 0.00 0.00 0.00 9.97 -0.85 162 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 9.43 -0.88 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 8.93 -0.85 0 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 8.43 -0.88 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 7.93 -0.85 0 0 440 0
30JUL26 14.00 C 7.65 7.65 7.65 7.44 -0.87 89 1 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.13 -0.70 151 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 6.44 -0.88 73 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 5.94 -0.89 66 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 5.45 -0.83 71 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 4.96 -0.86 70 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 4.61 -0.76 97 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.01 -0.84 70 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 3.66 -0.76 85 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 3.21 -0.73 81 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 2.62 -0.93 61 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 2.32 -0.80 70 0 314 0
30JUL26 20.00 C 1.51 1.51 1.51 1.97 -0.59 70 2 411 0
30JUL26 21.00 C 1.36 1.38 1.03 1.33 -0.65 68 55 255 +18
30JUL26 22.00 C 1.15 1.15 0.70 0.87 -0.44 69 2,307 2,447 +2,020
30JUL26 23.00 C 0.77 0.77 0.42 0.56 -0.34 70 34 980 +13
30JUL26 24.00 C 0.55 0.55 0.30 0.34 -0.26 71 984 2,405 +241
30JUL26 25.00 C 0.33 0.34 0.21 0.20 -0.17 71 113 2,274 -26
30JUL26 26.00 C 0.25 0.25 0.16 0.11 -0.11 71 5 1,264 -2
30JUL26 27.00 C 0.18 0.18 0.14 0.06 -0.07 71 39 2,717 +10
30JUL26 28.00 C 0.13 0.13 0.10 0.03 -0.04 71 57 706 -7
30JUL26 29.00 C 0.10 0.10 0.06 0.02 -0.02 74 90 1,741 -5
30JUL26 30.00 C 0.08 0.08 0.06 0.01 -0.01 74 4 583 -1
30JUL26 31.00 C 0.07 0.07 0.07 0.01 0.00 80 1 668 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 796 0
30JUL26 33.00 C 0.02 0.02 0.02 0.01 0.00 92 78 338 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 403 0
30JUL26 35.00 C 0.02 0.02 0.02 0.01 0.00 103 3 122 0
30JUL26 36.00 C 0.02 0.02 0.02 0.01 0.00 108 1 971 -1
28AUG26 8.50 C 0.00 0.00 0.00 13.03 -0.83 177 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 12.78 -0.77 172 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 12.53 -0.77 167 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 12.29 -0.76 164 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.99 -0.84 145 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 11.77 -0.78 150 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 11.56 -0.74 155 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.06 -0.74 146 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 10.55 -0.76 136 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 9.97 -0.85 106 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 9.44 -0.87 75 0 0 0
28AUG26 12.50 C 8.85 8.85 8.85 8.94 -0.89 66 1 85 -1
28AUG26 13.00 C 0.00 0.00 0.00 8.44 -0.87 51 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.94 -0.85 0 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 7.45 -0.86 65 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 7.13 -0.72 96 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 6.48 -0.88 67 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.01 -0.83 68 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 5.66 -0.70 79 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 5.20 -0.74 76 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 4.69 -0.75 69 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 4.35 -0.56 73 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 3.94 -0.70 71 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 3.51 -0.68 68 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.09 -0.80 64 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 2.83 -0.66 67 0 624 0
28AUG26 20.00 C 2.58 2.58 2.58 2.56 -0.56 68 1 1,138 0
28AUG26 21.00 C 2.00 2.06 1.74 2.02 -0.52 67 153 212 +129
28AUG26 22.00 C 1.61 1.64 1.61 1.61 -0.40 68 293 2,018 +135
28AUG26 23.00 C 1.35 1.37 1.29 1.28 -0.34 69 29 1,612 -1
28AUG26 24.00 C 1.24 1.24 0.92 0.99 -0.35 69 17 1,194 +9
28AUG26 25.00 C 1.05 1.05 0.75 0.76 -0.29 69 30 689 +20
28AUG26 26.00 C 0.85 0.85 0.73 0.57 -0.25 69 16 1,382 -8
28AUG26 27.00 C 0.60 0.60 0.52 0.43 -0.20 69 16 1,683 +1
28AUG26 28.00 C 0.60 0.60 0.43 0.32 -0.16 69 34 497 -10
28AUG26 29.00 C 0.53 0.53 0.37 0.23 -0.13 68 194 989 +181
28AUG26 30.00 C 0.39 0.39 0.37 0.17 -0.11 68 23 3,124 +18
28AUG26 31.00 C 0.00 0.00 0.00 0.13 -0.08 69 0 293 0
28AUG26 32.00 C 0.31 0.31 0.29 0.09 -0.06 68 2 258 +1
28AUG26 33.00 C 0.00 0.00 0.00 0.07 -0.05 69 0 3,152 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 204 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 1,181 0
29SEP26 6.50 C 0.00 0.00 0.00 15.02 -0.75 177 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 14.72 -0.80 156 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 14.46 -0.81 146 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 14.29 -0.73 166 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.02 -0.77 156 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 13.75 -0.82 146 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 13.53 -0.76 149 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 13.18 -0.91 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.03 -0.83 141 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 12.78 -0.77 136 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 12.53 -0.77 132 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 12.29 -0.76 131 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.99 -0.84 116 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 11.77 -0.78 119 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 11.56 -0.74 122 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.06 -0.74 115 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 10.55 -0.76 107 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 9.97 -0.85 86 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 9.44 -0.87 64 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 8.94 -0.89 58 0 563 0
29SEP26 13.00 C 8.65 8.65 8.65 8.45 -0.86 63 1 8,490 -1
29SEP26 13.50 C 0.00 0.00 0.00 8.01 -0.78 73 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 7.55 -0.76 73 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 7.13 -0.72 75 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 6.65 -0.75 71 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.17 -0.75 67 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 5.70 -0.71 64 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 5.23 -0.71 61 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 4.98 -0.62 67 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 4.64 -0.49 68 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 -0.59 66 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.78 -0.71 61 0 269 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 -0.67 61 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 3.31 -0.67 65 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 2.95 -0.73 62 0 515 0
29SEP26 21.00 C 2.49 2.49 2.49 2.50 -0.57 63 294 402 +294
29SEP26 22.00 C 2.09 2.17 2.09 2.10 -0.37 64 294 767 +294
29SEP26 23.00 C 0.00 0.00 0.00 1.77 -0.32 65 0 1,017 0
29SEP26 24.00 C 1.74 1.74 1.48 1.51 -0.31 66 16 810 0
29SEP26 25.00 C 1.49 1.49 1.29 1.24 -0.28 66 34 1,279 +11
29SEP26 26.00 C 1.28 1.28 0.98 1.02 -0.23 66 30 2,907 0
29SEP26 27.00 C 1.11 1.11 0.85 0.83 -0.21 66 60 1,033 +45
29SEP26 28.00 C 0.96 0.96 0.73 0.67 -0.18 65 32 2,419 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.14 66 0 494 0
29SEP26 30.00 C 0.66 0.66 0.63 0.43 -0.13 65 100 937 -81
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.10 65 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.09 65 0 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.06 65 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.06 65 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.04 65 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.04 66 0 901 0
29OCT26 15.50 C 0.00 0.00 0.00 6.18 -0.84 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.87 -0.73 61 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 5.53 -0.62 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.19 -0.50 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.76 -0.57 60 0 0 0
29OCT26 18.00 C 4.02 4.02 4.02 4.36 -0.72 58 15 67 +15
29OCT26 18.50 C 0.00 0.00 0.00 4.16 -0.64 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.81 -0.58 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.61 -0.72 61 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 3.32 -0.72 61 0 57 0
29OCT26 21.00 C 2.56 2.56 2.56 2.82 -0.60 60 3 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.45 -0.46 61 0 165 0
29OCT26 23.00 C 0.00 0.00 0.00 2.11 -0.46 62 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 1.76 -0.47 61 0 450 0
29OCT26 25.00 C 1.57 1.65 1.57 1.55 -0.34 62 5 377 +1
29OCT26 26.00 C 1.21 1.21 1.21 1.32 -0.31 63 6 170 +6
29OCT26 27.00 C 0.00 0.00 0.00 1.11 -0.26 62 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 0.94 -0.23 63 0 18 0
29OCT26 29.00 C 0.84 0.84 0.84 0.78 -0.21 62 1 1 0
29OCT26 30.00 C 0.87 0.87 0.87 0.66 -0.18 62 3 9 0
29OCT26 31.00 C 0.00 0.00 0.00 0.55 -0.15 62 0 0 0
29OCT26 32.00 C 0.62 0.62 0.62 0.46 -0.13 62 3 13 0
29OCT26 33.00 C 0.74 0.74 0.74 0.38 -0.12 62 25 25 +25
30DEC26 6.50 C 0.00 0.00 0.00 15.02 -0.75 122 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 14.72 -0.80 109 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 14.46 -0.81 103 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 14.29 -0.73 113 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.02 -0.77 107 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 13.75 -0.82 101 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 13.53 -0.76 102 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 13.18 -0.91 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.03 -0.83 96 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 12.78 -0.77 93 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 12.53 -0.77 90 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 12.29 -0.76 88 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.01 -0.82 82 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 11.77 -0.78 81 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 11.56 -0.74 82 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.06 -0.74 77 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 10.55 -0.76 72 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 9.97 -0.85 59 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 9.50 -0.82 59 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 8.98 -0.85 53 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 8.57 -0.83 57 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.16 -0.70 58 0 301 0
30DEC26 14.00 C 7.85 7.85 7.85 7.73 -0.78 57 2 213 +2
30DEC26 14.50 C 0.00 0.00 0.00 7.23 -0.73 53 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.95 -0.59 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 6.58 -0.58 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.22 -0.66 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.91 -0.68 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.56 -0.57 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.22 -0.67 57 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 4.91 -0.58 57 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 4.68 -0.51 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.52 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.13 -0.52 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.50 58 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 3.40 -0.59 57 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 3.01 -0.50 57 0 250 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.40 59 0 297 0
30DEC26 24.00 C 0.00 0.00 0.00 2.34 -0.46 58 5,000 5,965 +5,000
30DEC26 25.00 C 2.30 2.30 2.30 2.12 -0.41 59 2 2,257 -2
30DEC26 26.00 C 0.00 0.00 0.00 1.90 -0.36 60 0 564 0
30DEC26 27.00 C 1.68 1.68 1.68 1.64 -0.37 59 128 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 -0.28 60 0 49 0
30DEC26 29.00 C 1.39 1.39 1.39 1.28 -0.29 60 50 299 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.24 60 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.22 60 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 -0.21 59 0 1,742 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.17 60 0 361 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.17 60 0 353 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.14 59 0 344 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.13 59 0 863 0
30MAR27 6.50 C 0.00 0.00 0.00 15.02 -0.75 97 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 14.77 -0.75 94 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 14.48 -0.79 86 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 14.29 -0.73 90 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.02 -0.77 85 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 13.75 -0.82 80 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 13.53 -0.76 81 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 13.19 -0.90 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.03 -0.83 75 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 12.78 -0.77 73 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 12.53 -0.77 71 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 12.29 -0.76 69 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.01 -0.82 64 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 11.77 -0.78 63 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 11.56 -0.74 64 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.06 -0.76 60 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 10.55 -0.82 55 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 9.97 -0.87 46 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 9.62 -0.77 52 0 173 0
30MAR27 12.50 C 9.50 9.60 9.00 9.26 -0.64 54 27 301 +18
30MAR27 13.00 C 0.00 0.00 0.00 8.79 -0.69 52 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 8.45 -0.66 54 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.06 -0.65 53 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 7.70 -0.64 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 7.34 -0.56 54 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 6.98 -0.59 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.67 -0.62 54 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.37 -0.57 54 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.06 -0.56 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 5.78 -0.54 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.48 -0.56 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.26 -0.53 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.01 -0.49 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.67 -0.62 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.45 -0.54 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 4.02 -0.69 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 3.65 -0.51 54 0 108 0
30MAR27 23.00 C 3.32 3.32 3.32 3.35 -0.45 55 1 201 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.45 56 0 167 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.40 56 0 89 0
30MAR27 26.00 C 2.55 2.56 2.52 2.54 -0.41 57 22 183 +17
30MAR27 27.00 C 0.00 0.00 0.00 2.31 -0.37 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.07 -0.37 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 -0.31 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 -0.30 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 1.51 -0.30 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 -0.24 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.24 -0.24 56 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 -0.23 56 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.19 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.19 56 0 451 0
29JUN27 15.00 C 7.50 7.50 7.50 7.72 -0.63 52 2 960 0
29JUN27 15.50 C 0.00 0.00 0.00 7.49 -0.53 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.11 -0.58 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.86 -0.49 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 6.53 -0.53 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.26 -0.51 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 5.99 -0.51 53 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 5.75 -0.50 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.46 -0.54 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.23 -0.60 52 0 0 0
29JUN27 20.00 C 5.00 5.00 5.00 5.01 -0.59 52 1 3 +1
29JUN27 21.00 C 0.00 0.00 0.00 4.61 -0.55 53 4,000 4,062 +3,999
29JUN27 22.00 C 0.00 0.00 0.00 4.25 -0.52 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.01 -0.40 55 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.70 -0.39 55 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.42 -0.38 55 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.12 -0.42 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.88 -0.38 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 2.64 -0.37 55 0 80 0
29JUN27 29.00 C 2.53 2.53 2.53 2.40 -0.37 55 10 126 -10
29JUN27 30.00 C 0.00 0.00 0.00 2.22 -0.32 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.04 -0.31 55 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.30 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 1.71 -0.27 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 1.58 -0.24 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 -0.24 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 1.32 -0.24 55 0 215 0
TOTAL CALL 14,750 183,902 +12,388
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 235 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 228 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 222 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 215 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 209 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 0.00 191 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 0.00 169 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 73 0 192 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.02 73 0 483 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 +0.03 72 4 1,238 0
30JUL26 18.00 P 0.09 0.09 0.09 0.12 +0.05 71 1 662 0
30JUL26 18.50 P 0.16 0.18 0.16 0.18 +0.06 70 2 364 0
30JUL26 19.00 P 0.24 0.36 0.21 0.26 +0.09 69 53 1,216 -16
30JUL26 19.50 P 0.31 0.46 0.31 0.38 +0.13 70 50 213 +3
30JUL26 20.00 P 0.46 0.72 0.44 0.53 +0.17 70 53 793 -3
30JUL26 21.00 P 0.80 1.16 0.79 0.95 +0.28 72 184 678 -32
30JUL26 22.00 P 1.31 1.80 1.22 1.47 +0.36 71 2,358 2,947 +2,253
30JUL26 23.00 P 1.87 2.31 1.87 2.18 +0.51 74 8 1,592 -5
30JUL26 24.00 P 0.00 0.00 0.00 2.98 +0.61 77 960 2,231 +120
30JUL26 25.00 P 0.00 0.00 0.00 3.86 +0.78 82 0 1,354 0
30JUL26 26.00 P 0.00 0.00 0.00 4.80 +0.88 88 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 5.62 +0.63 71 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 6.71 +0.75 98 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 7.72 +0.76 108 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 8.83 +1.05 133 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 9.72 +0.81 126 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 10.58 +0.66 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.70 +0.85 138 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.70 +0.91 145 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.59 +0.72 115 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.58 +0.84 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 68 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 216 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.02 69 0 237 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 +0.03 68 0 232 0
28AUG26 15.50 P 0.19 0.19 0.19 0.18 +0.04 68 20 1,135 0
28AUG26 16.00 P 0.29 0.30 0.29 0.24 +0.05 68 13 176 +1
28AUG26 16.50 P 0.33 0.33 0.33 0.32 +0.07 68 2 329 +2
28AUG26 17.00 P 0.00 0.00 0.00 0.41 +0.08 68 0 1,239 0
28AUG26 17.50 P 0.49 0.54 0.49 0.52 +0.12 68 115 749 +90
28AUG26 18.00 P 0.67 0.67 0.67 0.64 +0.14 67 1 1,987 -1
28AUG26 18.50 P 0.69 0.69 0.69 0.81 +0.19 68 8 712 0
28AUG26 19.00 P 1.01 1.12 1.01 0.99 +0.23 69 4 714 +3
28AUG26 19.50 P 1.05 1.30 1.05 1.15 +0.22 67 10 646 +5
28AUG26 20.00 P 1.13 1.54 1.13 1.40 +0.27 69 39 444 -14
28AUG26 21.00 P 1.56 2.15 1.56 1.88 +0.32 68 54 964 +11
28AUG26 22.00 P 2.80 2.80 2.59 2.51 +0.38 70 4 1,461 +2
28AUG26 23.00 P 3.14 3.32 3.14 3.18 +0.46 71 9 850 -4
28AUG26 24.00 P 0.00 0.00 0.00 3.92 +0.52 72 0 746 0
28AUG26 25.00 P 5.17 5.17 5.01 4.72 +0.57 74 4 651 -4
28AUG26 26.00 P 0.00 0.00 0.00 5.57 +0.66 76 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 6.40 +0.62 75 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 7.31 +0.65 77 0 235 0
28AUG26 29.00 P 0.00 0.00 0.00 8.32 +0.74 84 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 9.29 +0.77 88 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 10.12 +0.67 82 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.21 +0.75 93 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.19 +0.81 97 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.15 +0.80 98 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.11 +0.90 99 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.08 +0.84 100 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.02 68 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 66 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.02 65 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.03 65 0 1,989 0
29SEP26 13.50 P 0.17 0.17 0.17 0.14 +0.04 66 70 360 +70
29SEP26 14.00 P 0.22 0.22 0.21 0.18 +0.05 65 520 998 +520
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.07 65 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.08 65 0 2,407 0
29SEP26 15.50 P 0.33 0.35 0.33 0.38 +0.09 64 72 457 +70
29SEP26 16.00 P 0.50 0.50 0.50 0.47 +0.09 64 1 120 +1
29SEP26 16.50 P 0.55 0.55 0.55 0.57 +0.12 64 7 49 -7
29SEP26 17.00 P 0.76 0.76 0.76 0.70 +0.15 64 70 330 +70
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.16 64 0 387 0
29SEP26 18.00 P 0.93 1.10 0.92 1.00 +0.19 64 46 3,701 +44
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.17 64 0 443 0
29SEP26 19.00 P 0.00 0.00 0.00 1.37 +0.19 64 0 586 0
29SEP26 19.50 P 0.00 0.00 0.00 1.61 +0.29 64 0 319 0
29SEP26 20.00 P 1.67 1.85 1.67 1.84 +0.31 65 8 1,506 +1
29SEP26 21.00 P 2.50 2.50 2.50 2.41 +0.41 66 1 723 -1
29SEP26 22.00 P 2.65 2.97 2.65 2.97 +0.39 66 45 1,733 -6
29SEP26 23.00 P 3.28 3.48 3.28 3.68 +0.50 68 30 891 0
29SEP26 24.00 P 4.20 4.20 4.20 4.39 +0.58 68 1 977 -1
29SEP26 25.00 P 0.00 0.00 0.00 5.14 +0.58 69 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 5.95 +0.63 70 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 6.79 +0.66 71 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 7.67 +0.70 73 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 8.57 +0.72 74 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 9.47 +0.72 75 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 +0.78 79 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 11.40 +0.78 81 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 12.19 +0.61 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.17 +0.61 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.25 +0.80 85 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.20 +0.82 86 0 0 0
29OCT26 15.50 P 0.52 0.52 0.50 0.53 +0.09 61 16 18 +16
29OCT26 16.00 P 0.00 0.00 0.00 0.64 +0.11 61 0 72 0
29OCT26 16.50 P 0.74 0.82 0.74 0.76 +0.13 61 30 30 +29
29OCT26 17.00 P 0.93 0.93 0.93 0.90 +0.14 61 15 16 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.07 +0.18 61 0 26 0
29OCT26 18.00 P 1.21 1.21 1.21 1.23 +0.20 61 32 48 +32
29OCT26 18.50 P 1.56 1.56 1.45 1.44 +0.18 61 10 93 +5
29OCT26 19.00 P 1.70 1.70 1.64 1.64 +0.26 61 3 75 +3
29OCT26 19.50 P 0.00 0.00 0.00 1.88 +0.28 61 0 68 0
29OCT26 20.00 P 2.15 2.15 2.15 2.12 +0.29 61 1 469 0
29OCT26 21.00 P 2.90 2.90 2.90 2.66 +0.33 62 1 317 0
29OCT26 22.00 P 0.00 0.00 0.00 3.26 +0.41 62 0 1,037 0
29OCT26 23.00 P 0.00 0.00 0.00 3.91 +0.38 63 0 102 0
29OCT26 24.00 P 0.00 0.00 0.00 4.66 +0.56 65 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 5.42 +0.54 65 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 6.20 +0.56 66 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 7.03 +0.62 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.82 +0.58 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.76 +0.67 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.54 +0.58 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.48 +0.62 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.40 +0.61 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.32 +0.60 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 60 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 60 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 59 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.03 60 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.03 60 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.03 59 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 +0.05 59 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.05 59 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.07 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.07 59 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.08 59 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.08 59 0 103 0
30DEC26 15.50 P 0.86 0.86 0.86 0.86 +0.10 59 3 986 +3
30DEC26 16.00 P 0.99 1.00 0.99 1.00 +0.11 59 3 302 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.13 +0.11 58 0 126 0
30DEC26 17.00 P 1.34 1.34 1.31 1.31 +0.18 58 2 3,156 +1
30DEC26 17.50 P 1.56 1.56 1.56 1.47 +0.15 58 1 191 +1
30DEC26 18.00 P 1.74 1.74 1.74 1.70 +0.20 59 2 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 +0.18 58 0 222 0
30DEC26 19.00 P 2.17 2.19 2.17 2.14 +0.23 59 3 347 -2
30DEC26 19.50 P 0.00 0.00 0.00 2.40 +0.31 59 0 215 0
30DEC26 20.00 P 2.60 2.80 2.60 2.65 +0.28 59 15 180 -10
30DEC26 21.00 P 0.00 0.00 0.00 3.21 +0.31 60 0 239 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 +0.37 60 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.50 +0.45 61 0 515 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 +0.47 61 0 549 0
30DEC26 25.00 P 0.00 0.00 0.00 5.92 +0.47 62 0 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +0.50 62 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 7.47 +0.54 63 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 8.30 +0.59 64 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.14 +0.60 64 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.02 +0.64 66 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 +0.66 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 +0.58 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.63 +0.60 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.54 +0.58 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.47 +0.58 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.36 +0.52 66 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.02 56 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.02 56 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 56 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.03 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.04 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.05 56 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.05 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 +0.07 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.07 56 0 347 0
30MAR27 13.50 P 0.60 0.60 0.60 0.68 +0.09 56 5 315 +5
30MAR27 14.00 P 0.00 0.00 0.00 0.79 +0.08 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.08 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 +0.09 55 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 +0.07 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.08 55 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.09 55 0 145 0
30MAR27 17.00 P 1.73 1.73 1.73 1.75 +0.14 56 2 118 +2
30MAR27 17.50 P 0.00 0.00 0.00 1.93 +0.20 56 0 115 0
30MAR27 18.00 P 2.26 2.26 2.16 2.15 +0.20 56 3 130 +2
30MAR27 18.50 P 0.00 0.00 0.00 2.38 +0.22 56 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.25 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 +0.26 56 0 245 0
30MAR27 20.00 P 3.05 3.05 3.05 3.14 +0.28 56 1 91 -1
30MAR27 21.00 P 0.00 0.00 0.00 3.72 +0.32 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 4.32 +0.32 57 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 +0.39 57 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 5.72 +0.45 58 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 6.42 +0.46 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 +0.48 59 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.94 +0.50 59 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.73 +0.52 60 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.56 +0.57 60 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 +0.57 61 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.26 +0.60 61 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 +0.64 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.04 +0.64 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.95 +0.66 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.80 +0.61 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.69 +0.58 63 0 0 0
29JUN27 15.00 P 1.36 1.36 1.36 1.37 +0.13 55 1 402 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.55 +0.18 55 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.73 +0.16 55 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 +0.16 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.10 +0.14 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 +0.18 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 +0.19 54 0 2 0
29JUN27 18.50 P 2.69 2.69 2.69 2.76 +0.22 54 70 70 +70
29JUN27 19.00 P 0.00 0.00 0.00 3.01 +0.26 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 +0.28 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.54 +0.29 54 0 0 0
29JUN27 21.00 P 4.09 4.09 4.09 4.13 +0.34 55 4,002 4,080 +3,813
29JUN27 22.00 P 0.00 0.00 0.00 4.71 +0.34 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.38 +0.39 55 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 6.13 +0.47 56 0 545 0
29JUN27 25.00 P 6.78 6.78 6.78 6.86 +0.49 57 10 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.58 +0.48 57 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 8.35 +0.50 57 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 9.13 +0.51 57 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.92 +0.51 58 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.76 +0.57 58 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.61 +0.58 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.46 +0.59 59 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.34 +0.62 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.23 +0.64 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.13 +0.65 61 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.04 +0.66 61 0 0 0
TOTAL PUT 9,058 154,938 +7,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 14.800
30JUL26 10.00 C 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.31 -0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.81 -0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.31 -0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.81 -0.25 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.32 -0.21 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.83 -0.20 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.37 -0.18 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.95 -0.16 39 0 222 0
30JUL26 14.50 C 0.78 0.78 0.50 0.59 -0.13 37 39 472 -21
30JUL26 15.00 C 0.66 0.66 0.40 0.34 -0.10 37 346 1,170 -56
30JUL26 15.50 C 0.41 0.41 0.13 0.18 -0.05 38 262 592 -165
30JUL26 16.00 C 0.24 0.26 0.18 0.08 -0.03 38 220 1,165 -180
30JUL26 16.50 C 0.13 0.14 0.12 0.04 -0.01 39 210 477 -180
30JUL26 17.00 C 0.02 0.02 0.02 0.02 0.00 41 3 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.84 -0.21 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.34 -0.21 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.81 -0.29 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.36 -0.25 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.89 -0.25 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.44 -0.19 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.02 -0.17 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.64 -0.15 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.26 -0.17 39 0 233 0
28AUG26 14.50 C 0.84 0.84 0.84 0.98 -0.13 40 30 492 +30
28AUG26 15.00 C 0.77 0.85 0.77 0.74 -0.09 40 62 464 +30
28AUG26 15.50 C 0.00 0.00 0.00 0.55 -0.06 40 0 422 0
28AUG26 16.00 C 0.52 0.52 0.34 0.40 -0.05 41 3 371 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 325 0
28AUG26 17.00 C 0.16 0.16 0.16 0.19 -0.04 40 50 473 +50
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 380 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 593 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 -0.21 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 -0.28 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.24 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.25 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 -0.29 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 -0.27 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.06 -0.18 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.70 -0.16 39 0 30 0
29SEP26 14.00 C 1.54 1.54 1.26 1.35 -0.21 38 18 226 +18
29SEP26 14.50 C 1.39 1.39 1.39 1.08 -0.17 38 14 331 +14
29SEP26 15.00 C 0.80 0.80 0.80 0.84 -0.15 38 30 230 +30
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.13 38 0 511 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.10 39 0 82 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.07 39 0 295 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 560 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 139 0
29SEP26 18.50 C 0.22 0.22 0.22 0.11 -0.03 39 2 687 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.84 -0.26 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.35 -0.32 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.86 -0.30 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.36 -0.32 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.94 -0.29 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.52 -0.25 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.13 -0.18 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.79 -0.16 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.48 -0.14 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 -0.17 37 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 0.98 -0.16 37 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.80 -0.12 38 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 0.64 -0.10 38 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.50 -0.09 37 0 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 -0.32 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 -0.30 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 -0.31 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 -0.35 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 -0.31 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 -0.29 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 -0.21 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 -0.23 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.18 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.17 38 0 2 0
30DEC26 15.50 C 1.47 1.47 1.47 1.12 -0.14 38 55 327 +55
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.13 38 0 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.11 38 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 -0.08 38 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.08 38 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.06 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.85 -0.36 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.44 -0.37 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.04 -0.30 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.65 -0.28 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.30 -0.28 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 -0.27 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.67 -0.25 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.37 -0.26 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.24 37 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 -0.26 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 -0.18 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.16 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 -0.15 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.14 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.12 38 0 14 0
30MAR27 17.50 C 0.95 0.95 0.95 0.95 -0.11 38 12 12 +11
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.10 38 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.09 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.07 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.06 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.03 -0.20 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.64 -0.21 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.28 -0.20 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 -0.20 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.19 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.25 -0.27 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 -0.22 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.71 -0.21 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.46 -0.21 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 -0.11 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.06 -0.15 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.86 -0.18 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.69 -0.16 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.53 -0.16 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 -0.15 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.14 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.14 -0.14 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.14 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 -0.09 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.81 -0.10 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.74 -0.09 38 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 -0.08 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 31 0
TOTAL CALL 1,356 56,841 -361
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 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 63 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 297 0
30JUL26 13.00 P 0.05 0.05 0.05 0.02 +0.01 40 100 1,140 -20
30JUL26 13.50 P 0.10 0.10 0.09 0.06 +0.03 40 130 1,038 -20
30JUL26 14.00 P 0.11 0.15 0.11 0.14 +0.06 39 80 387 -43
30JUL26 14.50 P 0.10 0.19 0.10 0.30 +0.10 39 61 1,406 -60
30JUL26 15.00 P 0.24 0.40 0.24 0.55 +0.16 40 300 964 +121
30JUL26 15.50 P 0.93 0.93 0.93 0.87 +0.18 39 10 1,060 0
30JUL26 16.00 P 0.78 1.21 0.78 1.27 +0.19 38 14 665 +6
30JUL26 16.50 P 1.51 1.51 1.51 1.73 +0.21 40 30 278 +30
30JUL26 17.00 P 0.00 0.00 0.00 2.21 +0.21 41 0 119 0
30JUL26 17.50 P 0.00 0.00 0.00 2.70 +0.14 0 0 839 0
30JUL26 18.00 P 3.24 3.24 3.24 3.28 +0.29 75 10 140 -35
30JUL26 18.50 P 0.00 0.00 0.00 3.78 +0.29 83 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.20 +0.21 0 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.70 +0.21 0 0 0 0
30JUL26 20.00 P 5.23 5.42 5.23 5.28 +0.29 104 138 48 0
30JUL26 21.00 P 6.23 6.42 6.23 6.28 +0.29 117 138 109 0
30JUL26 22.00 P 7.23 7.42 7.23 7.28 +0.29 128 121 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.20 +0.21 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.29 +0.30 153 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.29 +0.30 162 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.28 +0.29 169 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.29 +0.30 181 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.29 +0.30 189 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.29 +0.30 198 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.29 +0.30 205 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.20 +0.21 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.20 +0.21 0 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 0.02 +0.01 45 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 171 0
28AUG26 13.50 P 0.25 0.25 0.25 0.31 +0.07 42 20 110 0
28AUG26 14.00 P 0.38 0.44 0.38 0.47 +0.09 42 60 351 +60
28AUG26 14.50 P 0.45 0.71 0.45 0.68 +0.11 42 66 181 +19
28AUG26 15.00 P 0.70 1.04 0.70 0.94 +0.14 42 47 437 -13
28AUG26 15.50 P 1.26 1.26 1.26 1.26 +0.16 43 10 170 +10
28AUG26 16.00 P 1.43 1.44 1.43 1.56 +0.16 41 60 197 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.94 +0.17 41 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.36 +0.19 41 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.88 +0.28 48 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.35 +0.21 51 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.84 +0.21 55 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.34 +0.22 59 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.84 +0.23 64 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.36 +0.28 70 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.39 +0.31 81 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.28 +0.22 75 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.20 +0.21 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.29 +0.30 89 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.29 +0.30 95 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.28 +0.29 98 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.29 +0.30 105 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.29 +0.30 110 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.29 +0.30 115 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 179 0
29SEP26 12.50 P 0.33 0.33 0.29 0.27 +0.03 39 90 113 +74
29SEP26 13.00 P 0.47 0.47 0.47 0.38 +0.03 38 30 291 0
29SEP26 13.50 P 0.64 0.64 0.57 0.58 +0.09 39 90 170 +90
29SEP26 14.00 P 0.68 0.84 0.68 0.78 +0.11 39 90 245 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.04 +0.14 39 0 574 0
29SEP26 15.00 P 1.39 1.39 1.39 1.33 +0.16 39 12 685 +12
29SEP26 15.50 P 0.00 0.00 0.00 1.65 +0.19 39 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 +0.18 39 0 6,073 0
29SEP26 16.50 P 2.00 2.00 2.00 2.45 +0.23 42 2 697 -2
29SEP26 17.00 P 0.00 0.00 0.00 2.79 +0.17 39 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 +0.26 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 +0.28 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.19 +0.29 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.62 +0.24 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 +0.36 48 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.35 49 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.68 +0.39 59 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 +0.33 58 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.51 +0.20 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.51 +0.22 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.50 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.50 +0.22 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.49 +0.21 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.49 +0.21 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.49 +0.22 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.48 +0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.48 +0.22 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.47 +0.21 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.53 +0.06 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.71 +0.08 38 0 0 0
29OCT26 14.00 P 0.74 0.74 0.74 0.94 +0.12 38 30 129 +30
29OCT26 14.50 P 0.00 0.00 0.00 1.19 +0.14 38 0 4,155 0
29OCT26 15.00 P 1.56 1.56 1.56 1.46 +0.14 38 10 20 +10
29OCT26 15.50 P 0.00 0.00 0.00 1.79 +0.17 38 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.11 +0.16 37 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.56 +0.21 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.88 +0.14 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.40 +0.31 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.77 +0.21 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.21 +0.25 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.67 +0.26 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.16 +0.29 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.63 +0.28 42 0 0 0
30DEC26 10.00 P 0.13 0.15 0.13 0.10 +0.01 38 9 34 +9
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 146 0
30DEC26 11.50 P 0.34 0.36 0.34 0.33 +0.03 38 80 143 +28
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 219 0
30DEC26 12.50 P 0.55 0.55 0.55 0.60 +0.05 38 30 246 +30
30DEC26 13.00 P 0.81 0.81 0.81 0.75 +0.06 38 246 259 +216
30DEC26 13.50 P 1.01 1.01 1.01 0.96 +0.09 38 282 363 +281
30DEC26 14.00 P 1.24 1.26 1.21 1.19 +0.11 38 925 1,445 +895
30DEC26 14.50 P 1.50 1.50 1.50 1.42 +0.10 37 402 801 +355
30DEC26 15.00 P 1.61 1.79 1.61 1.71 +0.12 37 442 1,226 +442
30DEC26 15.50 P 0.00 0.00 0.00 2.08 +0.19 39 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 +0.21 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.81 +0.24 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 +0.25 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 +0.27 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.01 +0.26 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 +0.28 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.28 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.33 +0.30 43 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.79 +0.30 43 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.68 +0.26 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.69 +0.34 47 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.58 +0.27 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.55 +0.26 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 +0.35 54 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.50 +0.22 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.49 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.49 +0.21 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.49 +0.22 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.48 +0.21 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.48 +0.22 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.47 +0.21 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 +0.07 39 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 +0.08 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 +0.10 38 0 2 0
30MAR27 14.50 P 1.58 1.58 1.58 1.75 +0.11 38 150 11,595 +150
30MAR27 15.00 P 0.00 0.00 0.00 2.03 +0.12 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.14 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 +0.22 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.23 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.24 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 +0.25 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.23 +0.25 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 +0.24 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.06 +0.27 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.49 +0.28 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.94 +0.31 42 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.31 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.77 +0.31 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.63 +0.31 40 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.68 +0.39 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.64 +0.35 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.64 +0.36 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.50 +0.21 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.49 +0.21 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.49 +0.22 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.48 +0.21 33 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.48 +0.22 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.47 +0.21 0 0 0 0
29JUN27 10.00 P 0.40 0.40 0.40 0.34 +0.01 38 12 12 +12
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.02 39 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 +0.03 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.11 +0.04 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.56 +0.08 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 +0.09 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 +0.10 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 +0.10 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.64 +0.11 39 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.18 40 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.19 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.73 +0.21 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 +0.21 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.48 +0.22 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.89 +0.24 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.29 +0.25 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.69 +0.25 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.11 +0.26 41 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.85 +0.15 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.77 +0.18 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.67 +0.17 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.68 +0.25 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.64 +0.26 42 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.64 +0.29 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.52 +0.20 38 0 0 0
TOTAL PUT 4,327 67,017 +2,747
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$ 39.220
30JUL26 26.00 C 0.00 0.00 0.00 13.25 +0.44 75 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.22 +0.41 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.22 +0.41 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.23 +0.42 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.28 +0.46 67 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.31 +0.49 67 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.22 +0.40 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.26 +0.44 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.26 +0.44 30 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 4.26 +0.44 23 0 215 0
30JUL26 36.00 C 3.12 3.12 3.12 3.26 +0.43 17 1 213 0
30JUL26 37.00 C 0.00 0.00 0.00 2.30 +0.41 20 0 956 0
30JUL26 38.00 C 1.38 1.61 1.38 1.43 +0.35 20 44 666 -19
30JUL26 39.00 C 0.92 0.92 0.70 0.73 +0.23 20 21 888 -13
30JUL26 40.00 C 0.24 0.49 0.24 0.31 +0.12 20 135 690 +84
30JUL26 41.00 C 0.14 0.20 0.12 0.11 +0.05 20 140 663 +108
30JUL26 42.00 C 0.03 0.07 0.03 0.03 +0.01 21 35 392 +25
30JUL26 43.00 C 0.03 0.03 0.03 0.01 0.00 22 10 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 13.25 +0.32 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.28 +0.35 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.32 +0.39 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.28 +0.33 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.28 +0.34 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.31 +0.35 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.25 +0.36 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.34 +0.44 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.35 +0.43 20 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.38 +0.42 19 0 91 0
28AUG26 36.00 C 0.00 0.00 0.00 3.45 +0.40 19 0 168 0
28AUG26 37.00 C 2.50 2.50 2.50 2.60 +0.37 19 1 166 0
28AUG26 38.00 C 1.89 1.89 1.89 1.85 +0.31 19 32 187 +11
28AUG26 39.00 C 1.36 1.36 1.36 1.22 +0.23 19 10 281 -10
28AUG26 40.00 C 0.68 0.96 0.68 0.75 +0.16 19 125 633 +44
28AUG26 41.00 C 0.46 0.61 0.45 0.44 +0.10 19 59 600 +9
28AUG26 42.00 C 0.29 0.33 0.28 0.25 +0.08 20 24 416 +5
28AUG26 43.00 C 0.18 0.18 0.15 0.13 +0.05 20 68 296 +68
28AUG26 44.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 48.00 C 0.01 0.01 0.01 0.01 0.00 24 15 115 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.32 +0.31 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.34 +0.33 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.35 +0.33 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.37 +0.34 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.34 +0.29 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.37 +0.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.43 +0.36 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.44 +0.45 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.48 +0.46 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.49 +0.42 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.57 +0.41 19 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.71 +0.39 20 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.92 +0.32 20 0 139 0
29SEP26 38.00 C 2.27 2.27 2.27 2.19 +0.27 19 1 224 -1
29SEP26 39.00 C 1.72 1.72 1.72 1.62 +0.24 19 4 325 -4
29SEP26 40.00 C 1.28 1.28 1.06 1.13 +0.18 19 23 533 +23
29SEP26 41.00 C 0.83 0.90 0.83 0.78 +0.17 19 26 274 +26
29SEP26 42.00 C 0.58 0.63 0.58 0.51 +0.10 19 8 251 +3
29SEP26 43.00 C 0.33 0.33 0.33 0.33 +0.08 19 10 575 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 630 0
29SEP26 45.00 C 0.19 0.19 0.19 0.13 +0.04 20 10 244 +10
29SEP26 46.00 C 0.13 0.13 0.13 0.08 +0.03 20 3 109 +3
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 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 12.35 +0.24 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.47 +0.35 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.52 +0.36 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.54 +0.35 24 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.57 +0.48 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.63 +0.49 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.64 +0.42 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.76 +0.41 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.94 +0.40 20 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.19 +0.33 20 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.49 +0.27 19 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.91 +0.27 19 0 61 0
29OCT26 40.00 C 1.52 1.52 1.52 1.43 +0.21 19 15 281 +15
29OCT26 41.00 C 1.12 1.12 1.09 1.07 +0.18 19 16 69 +15
29OCT26 42.00 C 0.84 0.84 0.81 0.75 +0.13 19 30 50 +30
29OCT26 43.00 C 0.56 0.56 0.56 0.52 +0.10 19 10 36 +10
29OCT26 44.00 C 0.48 0.48 0.38 0.38 +0.11 20 16 69 +16
29OCT26 45.00 C 0.00 0.00 0.00 0.25 +0.07 20 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 25 0
29OCT26 47.00 C 0.17 0.17 0.17 0.11 +0.04 20 5 5 +5
29OCT26 48.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 14.35 +0.19 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.53 +0.33 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.62 +0.40 31 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.65 +0.40 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.62 +0.34 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.73 +0.41 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.71 +0.51 23 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 +0.48 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.83 +0.39 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.99 +0.38 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.20 +0.23 20 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 3.49 +0.34 20 0 196 0
30DEC26 38.00 C 0.00 0.00 0.00 2.85 +0.31 20 0 372 0
30DEC26 39.00 C 2.41 2.41 2.32 2.29 +0.27 20 16 160 +16
30DEC26 40.00 C 1.93 2.10 1.80 1.81 +0.22 20 5 184 -3
30DEC26 41.00 C 1.64 1.64 1.40 1.42 +0.18 20 16 282 +1
30DEC26 42.00 C 1.25 1.29 1.25 1.12 +0.17 20 18 156 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.84 +0.13 20 0 204 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 +0.11 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 +0.08 20 0 40 0
30DEC26 46.00 C 0.40 0.40 0.40 0.33 +0.06 20 3 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.05 20 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 17 0
30DEC26 50.00 C 0.18 0.18 0.17 0.08 +0.01 20 60 114 +60
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.53 +0.33 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.62 +0.39 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.65 +0.40 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.62 +0.32 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.73 +0.38 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.77 +0.33 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.88 +0.46 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.98 +0.39 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.19 +0.37 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.46 +0.34 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 +0.34 20 0 2 0
30MAR27 38.00 C 3.33 3.33 3.33 3.20 +0.29 20 15 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 +0.25 20 0 48 0
30MAR27 40.00 C 2.45 2.45 2.45 2.24 +0.22 20 15 48 +14
30MAR27 41.00 C 0.00 0.00 0.00 1.85 +0.18 20 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.54 +0.17 21 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.27 +0.16 21 0 25 0
30MAR27 44.00 C 1.12 1.12 1.12 1.03 +0.14 21 2 56 -2
30MAR27 45.00 C 0.00 0.00 0.00 0.83 +0.12 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.66 +0.10 21 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.51 +0.06 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 +0.08 21 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.05 21 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 +0.03 21 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 13.38 +0.20 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.53 +0.32 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.62 +0.38 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.65 +0.36 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.64 +0.29 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.73 +0.31 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.84 +0.30 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.04 +0.28 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.18 +0.29 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.50 +0.31 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.87 +0.29 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.30 +0.26 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.77 +0.23 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 3.32 +0.23 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.89 +0.20 22 0 99 0
29JUN27 41.00 C 0.00 0.00 0.00 2.52 +0.20 22 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.18 +0.16 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.88 +0.15 22 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 1.62 +0.13 22 0 1 0
29JUN27 45.00 C 1.31 1.31 1.31 1.39 +0.12 22 2 102 +2
29JUN27 46.00 C 0.00 0.00 0.00 1.19 +0.07 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 1.04 +0.07 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.75 +0.05 22 0 135 0
TOTAL CALL 1,049 20,222 +581
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 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 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 362 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 775 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,063 0
30JUL26 37.00 P 0.08 0.10 0.07 0.05 -0.03 21 24 602 -6
30JUL26 38.00 P 0.20 0.27 0.14 0.18 -0.09 21 96 1,094 -13
30JUL26 39.00 P 0.71 0.71 0.44 0.51 -0.18 21 364 635 +343
30JUL26 40.00 P 0.00 0.00 0.00 1.06 -0.31 20 0 39 0
30JUL26 41.00 P 0.00 0.00 0.00 1.86 -0.38 21 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 2.79 -0.43 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.78 -0.44 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.78 -0.44 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.78 -0.44 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.78 -0.44 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.78 -0.44 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.80 -0.42 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.78 -0.44 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.78 -0.44 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.28 -0.44 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 0.00 21 0 104 0
28AUG26 35.00 P 0.11 0.11 0.11 0.05 -0.01 20 10 212 0
28AUG26 36.00 P 0.15 0.15 0.15 0.12 -0.03 20 1 414 -1
28AUG26 37.00 P 0.26 0.26 0.26 0.26 -0.08 20 10 602 -10
28AUG26 38.00 P 0.48 0.62 0.48 0.52 -0.09 20 22 484 +16
28AUG26 39.00 P 0.78 1.02 0.78 0.92 -0.16 20 42 234 +13
28AUG26 40.00 P 1.35 1.50 1.23 1.46 -0.28 20 42 495 +10
28AUG26 41.00 P 0.00 0.00 0.00 2.12 -0.32 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.92 -0.37 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.82 -0.41 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.78 -0.44 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.78 -0.44 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.86 -0.36 32 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.86 -0.36 35 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.84 -0.38 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.84 -0.38 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.86 -0.36 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.36 -0.36 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 229 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 315 0
29SEP26 34.00 P 0.14 0.14 0.14 0.07 -0.02 20 22 269 -9
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.03 20 7 680 +7
29SEP26 36.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 640 0
29SEP26 37.00 P 0.46 0.57 0.46 0.50 -0.08 20 7 644 +7
29SEP26 38.00 P 0.75 0.75 0.75 0.82 -0.09 20 4 325 -3
29SEP26 39.00 P 1.14 1.32 1.14 1.22 -0.15 20 18 151 +12
29SEP26 40.00 P 0.00 0.00 0.00 1.75 -0.21 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 2.45 -0.20 21 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 3.12 -0.32 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.94 -0.37 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.84 -0.40 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.79 -0.43 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.86 -0.36 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.86 -0.36 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.86 -0.36 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.84 -0.38 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.86 -0.36 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.36 -0.36 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 20 0 71 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 95 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 124 0
29OCT26 36.00 P 0.48 0.49 0.48 0.43 -0.05 20 200 152 -67
29OCT26 37.00 P 0.63 0.74 0.63 0.69 -0.07 20 13 121 0
29OCT26 38.00 P 0.00 0.00 0.00 1.03 -0.09 20 0 24 0
29OCT26 39.00 P 1.35 1.35 1.35 1.46 -0.11 20 1 75 +1
29OCT26 40.00 P 1.88 1.90 1.88 2.00 -0.15 20 2 49 +2
29OCT26 41.00 P 2.27 2.27 2.27 2.64 -0.16 20 15 15 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.27 -0.28 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.06 -0.32 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.92 -0.36 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.83 -0.40 20 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.86 -0.36 23 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.86 -0.36 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.86 - 27 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 -0.04 20 3 182 0
30DEC26 33.00 P 0.42 0.42 0.42 0.34 -0.06 20 15 186 +1
30DEC26 34.00 P 0.00 0.00 0.00 0.52 -0.08 20 3 376 0
30DEC26 35.00 P 0.00 0.00 0.00 0.76 -0.11 20 0 388 0
30DEC26 36.00 P 0.00 0.00 0.00 1.07 -0.12 20 0 165 0
30DEC26 37.00 P 0.00 0.00 0.00 1.46 -0.15 20 0 118 0
30DEC26 38.00 P 1.77 1.77 1.77 1.92 -0.18 21 1 56 0
30DEC26 39.00 P 0.00 0.00 0.00 2.47 -0.18 21 0 141 0
30DEC26 40.00 P 3.00 3.00 2.81 3.00 -0.29 20 55 130 +55
30DEC26 41.00 P 3.45 3.45 3.45 3.66 -0.29 20 15 29 +15
30DEC26 42.00 P 0.00 0.00 0.00 4.39 -0.31 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.17 -0.33 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 -0.36 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.98 -0.25 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 -0.28 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.79 -0.29 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.73 -0.29 24 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.68 -0.31 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.60 -0.34 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.00 -0.37 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 0.00 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.44 -0.05 21 0 172 0
30MAR27 33.00 P 0.00 0.00 0.00 0.62 -0.06 21 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.86 -0.04 21 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.06 21 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.47 -0.08 20 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 1.89 -0.08 21 0 79 0
30MAR27 38.00 P 2.33 2.33 2.33 2.32 -0.15 20 2 25 +2
30MAR27 39.00 P 0.00 0.00 0.00 2.86 -0.17 20 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 -0.21 20 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 -0.25 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.77 -0.28 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 -0.29 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.30 -0.32 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.20 -0.25 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.07 -0.25 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.95 -0.27 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.86 -0.27 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.79 -0.27 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.73 -0.28 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.11 -0.29 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.61 -0.06 23 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.81 -0.08 23 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 1.05 -0.10 23 0 16 0
29JUN27 34.00 P 1.44 1.44 1.44 1.35 -0.09 23 3 70 -3
29JUN27 35.00 P 0.00 0.00 0.00 1.68 -0.11 23 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.07 -0.13 23 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 2.51 -0.17 23 0 36 0
29JUN27 38.00 P 3.18 3.18 3.18 2.99 -0.22 23 6 61 0
29JUN27 39.00 P 3.74 3.74 3.74 3.55 -0.21 23 15 18 0
29JUN27 40.00 P 4.35 4.35 4.35 4.14 -0.24 23 15 30 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.78 -0.26 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.46 -0.13 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.18 -0.12 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.95 -0.12 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.75 -0.34 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.58 -0.34 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.44 -0.33 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.33 -0.31 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.23 -0.30 26 0 0 0
TOTAL PUT 1,033 18,622 +402
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$ 53.450
17JUL26 35.00 C 0.00 0.00 0.00 18.45 -6.55 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 17.45 -6.55 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 16.45 -6.55 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 15.45 -6.55 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 14.45 -6.55 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 13.45 -6.55 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 12.45 -6.55 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.45 -6.55 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.45 -6.55 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.45 -6.55 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.45 -6.55 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.45 -6.55 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.45 -6.55 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.45 -6.55 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.45 -6.55 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.45 -6.55 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 0.95 -6.55 0 0 0 0
17JUL26 55.00 C 2.00 2.00 0.22 0.00 -5.01 0 75 50 +50
17JUL26 57.50 C 0.54 0.54 0.40 0.00 -2.73 0 41 25 +9
17JUL26 60.00 C 0.18 0.23 0.18 0.00 -0.95 0 25 79 -15
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.18 0 0 120 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 222 0
17JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
17JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 18.46 -6.55 115 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 17.46 -6.55 107 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 16.46 -6.55 99 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 15.46 -6.55 91 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 14.46 -6.55 83 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 13.46 -6.55 75 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 12.46 -6.55 66 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 11.46 -6.55 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 10.66 -6.35 112 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 9.46 -6.55 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 8.47 -6.54 60 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 7.48 -6.54 57 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 6.52 -6.50 59 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 5.59 -6.43 59 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 4.70 -6.32 59 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 3.99 -6.05 64 0 0 0
24JUL26 52.50 C 4.26 4.26 4.26 2.25 -5.38 61 15 15 +15
24JUL26 55.00 C 2.12 2.12 1.26 1.09 -4.33 60 30 15 +15
24JUL26 57.50 C 1.10 1.10 1.10 0.46 -3.19 60 15 45 +15
24JUL26 60.00 C 0.76 0.76 0.29 0.16 -2.02 59 61 46 +30
24JUL26 62.50 C 0.48 0.48 0.24 0.05 -1.14 59 47 120 -5
24JUL26 65.00 C 0.21 0.21 0.17 0.02 -0.57 62 55 41 +5
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.25 67 0 31 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.10 76 0 85 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.46 -6.55 91 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.46 -6.55 85 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.46 -6.55 78 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.46 -6.55 72 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.46 -6.55 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.57 -6.44 95 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.63 -6.38 95 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.65 -6.36 90 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.79 -6.22 92 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.51 -6.50 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.56 -6.46 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.64 -6.38 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.76 -6.27 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.93 -6.48 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.15 -5.92 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.42 -5.70 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 2.98 -4.88 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 1.82 -4.02 62 0 0 0
30JUL26 57.50 C 2.27 2.27 2.27 1.03 -3.11 62 20 62 0
30JUL26 60.00 C 0.00 0.00 0.00 0.55 -2.31 62 0 15 0
30JUL26 62.50 C 0.69 0.69 0.58 0.27 -1.56 61 307 284 +183
30JUL26 65.00 C 0.50 0.50 0.45 0.13 -0.98 62 20 25 +10
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.57 62 0 42 0
30JUL26 70.00 C 0.08 0.08 0.08 0.03 -0.32 63 7 54 -7
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.17 62 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.08 68 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.51 -6.50 64 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 17.54 -6.47 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.57 -6.45 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.61 -6.42 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.66 -6.93 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.73 -6.88 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.24 -6.38 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.34 -6.34 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.06 -6.68 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.63 -6.14 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.53 -6.32 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.78 -6.12 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.05 -5.99 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.38 -5.74 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.72 -5.55 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.13 -5.05 59 0 0 0
28AUG26 52.50 C 5.55 5.55 5.08 4.92 -4.40 61 30 30 +30
28AUG26 55.00 C 5.72 5.72 4.65 3.76 -3.89 61 46 46 +46
28AUG26 57.50 C 5.16 5.16 3.18 2.82 -3.37 60 64 78 +18
28AUG26 60.00 C 3.30 3.30 3.30 2.08 -3.02 60 3 228 +3
28AUG26 62.50 C 0.00 0.00 0.00 1.52 -2.49 60 0 219 0
28AUG26 65.00 C 1.99 1.99 1.41 1.09 -2.03 60 5 79 0
28AUG26 67.50 C 1.08 1.08 1.08 0.77 -1.63 60 10 131 +10
28AUG26 70.00 C 0.00 0.00 0.00 0.54 -1.29 60 0 31 0
28AUG26 72.50 C 0.00 0.00 0.00 0.38 -1.00 60 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 0.26 -0.77 60 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.17 -0.59 59 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 0.12 -0.43 60 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.08 -0.32 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.23 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 -0.17 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.12 61 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.09 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.10 -6.03 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.82 -6.35 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.69 -6.52 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.03 -6.23 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.13 -6.46 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.26 -6.35 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.26 -6.36 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.52 -6.16 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.79 -5.95 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.87 -5.97 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.30 -5.71 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.57 -5.60 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.06 -5.66 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.27 -5.59 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.67 -5.38 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.31 -4.90 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.97 -4.73 57 0 0 0
29SEP26 55.00 C 6.10 6.10 6.10 4.83 -4.05 56 15 15 +15
29SEP26 57.50 C 5.05 5.05 5.05 3.87 -3.64 56 15 15 +15
29SEP26 60.00 C 3.55 3.55 3.55 3.07 -3.40 56 4 4 +4
29SEP26 62.50 C 0.00 0.00 0.00 2.41 -2.99 56 0 7 0
29SEP26 65.00 C 2.35 2.35 2.35 1.87 -2.61 55 4 15 0
29SEP26 67.50 C 0.00 0.00 0.00 1.46 -2.23 55 0 0 0
29SEP26 70.00 C 1.76 1.76 1.76 1.13 -1.86 55 30 0 -30
29SEP26 72.50 C 0.00 0.00 0.00 0.86 -1.60 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.63 -1.36 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 -1.10 55 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 -0.92 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 -0.75 55 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.59 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.47 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.38 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.31 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.24 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.20 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.16 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.13 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.10 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.09 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.07 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.10 -6.22 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.84 -6.54 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.10 -6.35 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.20 -6.33 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.20 -6.43 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.54 -6.20 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.78 -6.09 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.08 -5.92 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.15 -6.02 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.93 -5.41 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.11 -5.77 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.30 -5.56 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.79 -5.30 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.09 -5.41 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.85 -4.91 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.24 -5.00 57 0 0 0
29OCT26 52.50 C 7.51 7.51 7.51 6.99 -4.41 56 15 15 +15
29OCT26 55.00 C 7.83 7.83 6.72 5.87 -4.21 56 75 75 +75
29OCT26 57.50 C 7.17 7.34 6.96 4.89 -3.57 56 90 90 +90
29OCT26 60.00 C 0.00 0.00 0.00 4.03 -3.44 55 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 3.35 -3.07 55 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 2.75 -2.73 55 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 2.23 -2.39 55 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 1.84 -2.10 55 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.49 -1.82 55 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.20 -1.59 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.98 -1.36 55 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 0.76 -1.19 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.62 -0.97 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.49 -0.82 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.41 -0.69 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.32 -0.59 55 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.26 -0.50 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.21 -0.42 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.34 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.13 -0.30 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.24 55 0 0 0
29OCT26 105.00 C 0.49 0.49 0.49 0.09 -0.21 55 15 15 +15
29OCT26 107.50 C 0.00 0.00 0.00 0.07 -0.17 55 0 0 0
29OCT26 110.00 C 0.39 0.39 0.39 0.06 -0.14 56 15 15 +15
29OCT26 112.50 C 0.36 0.36 0.36 0.05 -0.12 56 15 30 +15
30DEC26 35.00 C 0.00 0.00 0.00 19.65 -6.19 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.66 -6.30 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.76 -6.34 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.97 -6.26 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.22 -6.19 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.32 -6.27 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.62 -6.15 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.93 -6.07 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.19 -6.05 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.57 -5.91 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.96 -5.79 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.41 -5.65 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.26 -5.10 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.70 -5.01 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.00 -4.93 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.51 -4.72 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.37 -4.70 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.35 -4.34 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 6.46 -3.80 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.63 -3.54 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.86 -3.34 54 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 4.20 -3.13 54 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 3.62 -2.94 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.11 -2.69 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.67 -2.48 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.23 -2.27 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.90 -2.10 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.64 -1.86 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.38 -1.62 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.20 -1.44 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 -1.27 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.87 -1.16 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 -1.00 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 -0.92 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.82 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.72 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.39 -0.69 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.57 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 -0.53 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.45 53 0 0 0
30DEC26 112.50 C 0.89 0.89 0.89 0.22 -0.40 53 15 15 +15
30MAR27 35.00 C 0.00 0.00 0.00 20.72 -5.98 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.98 -5.91 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.26 -5.83 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.55 -5.75 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.86 -5.70 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.19 -5.62 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.55 -5.51 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.92 -5.44 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.96 -5.72 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.70 -5.29 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.83 -5.48 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.29 -5.38 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.09 -4.97 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.59 -4.86 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.74 -5.10 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.52 -4.73 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.20 -4.72 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.37 -4.25 54 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 8.69 -3.59 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.85 -3.40 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.06 -3.24 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.34 -3.11 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.71 -2.95 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.09 -2.87 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.61 -2.70 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.13 -2.60 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.69 -2.42 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.34 -2.21 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.90 -2.17 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.59 -2.01 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.35 -1.82 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.10 -1.61 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.87 -1.50 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.70 -1.34 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -1.26 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.36 -1.19 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 -1.08 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.12 -0.97 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 -0.92 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.89 -0.86 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.81 -0.78 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.69 -6.13 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.02 -6.07 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.35 -6.01 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.68 -5.95 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.03 -5.92 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.43 -5.86 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.84 -5.79 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.24 -5.73 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.64 -5.68 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.11 -5.62 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.37 -5.77 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.62 -5.93 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.13 -5.83 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.67 -5.71 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.25 -5.61 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.82 -5.53 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 11.81 -5.26 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 10.89 -5.01 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.37 -4.44 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 9.56 -4.17 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.80 -4.03 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.04 -3.88 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.39 -3.67 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.79 -3.55 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.19 -3.42 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.70 -3.20 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.25 -2.97 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.79 -2.87 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.39 -2.81 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.06 -2.65 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.62 -2.66 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.29 -2.56 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.05 -2.37 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.82 -2.24 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.59 -2.16 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.36 -2.07 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.18 -1.94 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.02 -1.80 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.86 -1.73 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.71 -1.66 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.56 -1.59 54 0 0 0
TOTAL CALL 1,184 3,930 +656
17JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 55.00 P 0.10 0.37 0.10 1.55 +1.54 0 49 0 -17
17JUL26 57.50 P 0.04 3.94 0.04 4.05 +3.90 0 64 0 -79
17JUL26 60.00 P 2.60 6.50 2.60 6.55 +5.67 0 114 0 -173
17JUL26 62.50 P 4.00 5.50 4.00 9.05 +6.38 0 2 0 -50
17JUL26 65.00 P 0.00 0.00 0.00 11.55 +6.54 0 0 0 -30
17JUL26 67.50 P 0.00 0.00 0.00 14.05 +6.55 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 16.55 +6.55 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 19.05 +6.55 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.55 +6.55 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 24.05 +6.55 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.55 +6.55 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 29.05 +6.55 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 31.55 +6.55 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 34.05 +6.55 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 36.55 +6.55 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 39.05 +6.55 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 41.55 +6.55 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 44.05 +6.55 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 46.55 +6.55 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 49.05 +6.55 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 51.55 +6.55 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 54.05 +6.55 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 56.55 +6.55 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 59.05 +6.55 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.12 +0.11 60 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.20 +0.18 59 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.32 +0.29 58 0 0 0
24JUL26 50.00 P 0.21 0.60 0.21 0.54 +0.49 60 30 15 +15
24JUL26 52.50 P 0.55 0.55 0.55 1.31 +1.15 57 15 15 +15
24JUL26 55.00 P 1.71 1.71 1.71 2.66 +2.18 56 15 29 +15
24JUL26 57.50 P 2.68 4.10 2.05 4.49 +3.37 52 38 33 +23
24JUL26 60.00 P 3.47 6.88 3.47 6.88 +4.71 62 38 9 -29
24JUL26 62.50 P 5.32 5.32 5.32 9.24 +5.57 60 6 33 +6
24JUL26 65.00 P 0.00 0.00 0.00 11.56 +6.03 0 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 14.20 +6.32 66 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 16.69 +6.46 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 19.19 +6.52 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 21.69 +6.54 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 24.19 +6.55 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 26.69 +6.56 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 29.19 +6.56 91 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 31.69 +6.56 104 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 34.19 +6.56 114 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 36.69 +6.56 122 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 39.19 +6.56 131 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 41.69 +6.56 139 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 44.19 +6.56 146 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 46.69 +6.56 153 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 49.18 +6.55 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 51.68 +6.55 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 54.18 +6.56 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 56.68 +6.56 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 59.18 +6.56 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.06 61 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 +0.11 62 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.17 +0.16 60 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.27 +0.24 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.39 +0.34 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.56 +0.48 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.78 +0.67 60 0 15 0
30JUL26 50.00 P 0.40 0.97 0.40 1.05 +0.88 60 25 55 +25
30JUL26 52.50 P 0.64 1.51 0.64 1.99 +1.56 59 32 226 +16
30JUL26 55.00 P 2.73 2.73 2.73 3.32 +2.41 58 16 43 +7
30JUL26 57.50 P 2.50 3.35 2.50 5.16 +3.48 61 20 85 +20
30JUL26 60.00 P 3.67 6.50 3.67 7.19 +4.40 61 21 30 0
30JUL26 62.50 P 4.39 5.09 4.39 9.53 +5.29 67 35 16 -29
30JUL26 65.00 P 0.00 0.00 0.00 11.65 +5.48 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 14.23 +6.02 61 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 16.69 +6.25 0 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 19.19 +6.41 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.69 +6.49 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.19 +6.53 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.69 +6.55 69 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.19 +6.55 77 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.69 +6.56 84 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.19 +6.56 91 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.69 +6.56 97 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.19 +6.56 103 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.69 +6.56 109 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 44.19 +6.56 114 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 46.69 +6.56 119 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 49.18 +6.55 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 51.68 +6.55 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 54.18 +6.56 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 56.68 +6.56 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 59.18 +6.56 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.09 +0.07 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.12 +0.09 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 +0.14 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 +0.16 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.31 +0.22 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.41 +0.28 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.53 +0.35 59 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.68 +0.46 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.85 +0.55 59 0 0 0
28AUG26 45.00 P 0.51 0.51 0.51 1.05 +0.67 58 20 20 +20
28AUG26 46.00 P 0.00 0.00 0.00 1.30 +0.81 59 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 1.56 +0.95 58 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 1.87 +1.11 58 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.20 +1.27 58 0 15 0
28AUG26 50.00 P 1.41 1.41 1.41 2.59 +1.46 58 10 10 +10
28AUG26 52.50 P 1.68 1.68 1.68 3.70 +1.96 58 6 8 +6
28AUG26 55.00 P 3.77 5.16 3.77 5.03 +2.49 57 52 115 +50
28AUG26 57.50 P 4.79 5.09 4.79 6.57 +3.02 56 25 103 0
28AUG26 60.00 P 0.00 0.00 0.00 8.56 +3.79 59 0 100 0
28AUG26 62.50 P 0.00 0.00 0.00 10.51 +4.34 59 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 12.57 +4.82 59 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 14.90 +5.11 62 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 17.12 +5.38 60 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 19.52 +5.81 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.87 +6.14 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.31 +6.33 63 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.73 +6.41 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.19 +6.55 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.69 +6.40 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.19 +6.47 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.69 +6.51 65 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.19 +6.53 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.69 +6.55 71 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 44.19 +6.56 74 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 46.69 +6.56 78 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 49.18 +6.55 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 51.68 +6.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 54.18 +6.56 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 56.68 +6.56 76 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 59.18 +6.56 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.11 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 +0.15 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 +0.19 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 +0.23 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.52 +0.27 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 +0.34 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 +0.46 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 +0.56 55 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.67 55 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 +0.70 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.68 +0.79 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.95 +0.93 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.28 +1.06 54 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 +1.19 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.01 +1.35 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.41 +1.48 53 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 4.65 +1.96 54 0 0 0
29SEP26 55.00 P 4.85 4.85 4.85 5.97 +2.36 53 15 15 +15
29SEP26 57.50 P 5.58 5.58 5.58 7.69 +3.00 55 15 25 +14
29SEP26 60.00 P 0.00 0.00 0.00 9.58 +3.60 57 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 11.26 +3.80 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.32 +4.43 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.47 +4.77 57 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 17.87 +5.16 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.17 +5.70 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.35 +5.68 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.71 +6.09 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.03 +6.16 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.40 +6.12 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.79 +6.38 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.19 +6.41 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.69 +6.44 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.19 +6.40 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.69 +6.46 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.19 +6.50 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.69 +6.53 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.18 +6.54 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.68 +6.55 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.18 +6.55 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.68 +6.56 69 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.18 +6.56 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.41 +0.23 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.51 +0.27 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.60 +0.30 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.74 +0.37 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.90 +0.46 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.10 +0.56 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.28 +0.62 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.56 +0.78 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.86 +0.89 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 2.02 +0.89 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 2.32 +0.99 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 2.66 +1.11 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 3.00 +1.29 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.39 +1.41 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.79 +1.54 53 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 4.23 +1.71 53 0 7 0
29OCT26 52.50 P 0.00 0.00 0.00 5.47 +2.10 53 0 42 0
29OCT26 55.00 P 5.18 5.91 5.18 6.87 +2.51 53 105 112 +105
29OCT26 57.50 P 6.46 6.49 6.46 8.51 +2.96 54 30 30 +30
29OCT26 60.00 P 8.17 8.17 8.17 10.28 +3.38 55 15 15 +15
29OCT26 62.50 P 0.00 0.00 0.00 12.06 +3.67 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 14.13 +4.06 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.32 +4.78 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.31 +4.95 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.48 +5.19 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.87 +5.49 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.95 +5.58 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.24 +5.68 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.78 +6.02 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.08 +6.18 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.43 +6.27 59 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.85 +6.47 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.26 +6.47 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.70 +6.31 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.19 +6.50 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.69 +6.45 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.18 +6.48 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.68 +6.51 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.18 +6.53 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.68 +6.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.18 +6.55 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 +0.35 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.03 +0.41 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 +0.45 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.53 53 0 0 0
30DEC26 39.00 P 1.58 1.58 1.58 1.64 +0.59 53 5 5 +5
30DEC26 40.00 P 0.00 0.00 0.00 1.87 +0.65 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 +0.76 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.44 +0.84 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 +0.91 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 +1.04 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.48 +1.16 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.87 +1.34 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.28 +1.47 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.72 +1.59 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.18 +1.72 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.66 +1.85 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.98 +2.21 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.39 +2.49 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.94 +2.77 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.82 +3.27 55 0 1 0
30DEC26 62.50 P 13.09 13.09 13.09 13.50 +3.45 55 2 271 -2
30DEC26 65.00 P 0.00 0.00 0.00 15.44 +3.78 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 17.47 +4.09 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.50 +4.47 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.72 +4.83 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.88 +5.06 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.03 +5.21 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.26 +5.23 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.50 +5.45 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.26 +5.27 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.17 +5.72 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.03 +5.60 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.40 +5.76 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.82 +5.86 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.27 +5.98 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.73 +6.09 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.21 +6.19 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.69 +6.27 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.19 +6.35 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.68 +6.41 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.18 +6.46 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.73 +0.59 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 +0.64 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 +0.71 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.49 +0.80 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 +0.87 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 +0.93 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.42 +1.03 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.69 +1.02 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 +1.28 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.49 +1.22 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.98 +1.41 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.41 +1.49 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.87 +1.68 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 +1.75 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 +1.85 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.36 +1.96 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.71 +2.19 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.17 +2.42 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.72 +2.65 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.55 +3.06 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.41 +3.41 56 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 17.19 +3.59 57 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 19.10 +3.80 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.83 +3.71 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.84 +3.90 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.89 +4.46 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.65 +4.34 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.80 +4.54 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.97 +4.68 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.18 +4.85 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.44 +5.02 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.71 +5.14 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.01 +5.27 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.36 +5.44 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.72 +5.54 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.09 +5.64 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.49 +5.76 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.91 +5.87 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.34 +5.95 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.78 +6.03 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.25 +6.13 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 +0.46 54 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 2.75 +0.49 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 +0.55 54 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.37 +0.61 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.69 +0.64 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.07 +0.70 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.52 +0.84 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.92 +0.93 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.35 +1.03 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.65 +0.94 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.09 +1.00 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.71 +1.23 54 0 0 0
29JUN27 47.00 P 5.78 5.78 5.78 7.19 +1.50 55 1 1 +1
29JUN27 48.00 P 0.00 0.00 0.00 7.70 +1.62 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.22 +1.69 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.74 +1.76 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.14 +2.03 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.62 +2.26 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.19 +2.52 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 15.00 +2.93 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 16.28 +2.55 54 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 18.02 +2.65 54 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 19.86 +2.75 54 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 21.75 +2.91 54 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.66 +3.08 54 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.67 +3.32 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.71 +3.46 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.77 +3.61 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.88 +3.80 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.02 +4.95 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.20 +5.08 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.43 +4.25 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.69 +4.44 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.97 +4.58 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.26 +4.70 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.57 +4.82 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.92 +4.98 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.28 +5.12 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.66 +5.22 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.05 +5.33 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.46 +5.45 54 0 0 0
TOTAL PUT 821 2,537 +4
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$ 92.250
30JUL26 55.00 C 0.00 0.00 0.00 37.31 0.00 84 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.81 -0.05 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.31 -0.06 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.82 +0.01 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.32 -0.01 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.82 -0.01 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.32 -0.08 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.83 -0.07 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.33 -0.01 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.83 +0.49 0 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 12.34 +0.48 28 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 9.88 +0.47 29 0 443 0
30JUL26 85.00 C 7.50 7.50 7.50 7.50 +0.44 30 11 443 0
30JUL26 87.50 C 0.00 0.00 0.00 5.30 +0.36 29 0 287 0
30JUL26 90.00 C 0.00 0.00 0.00 3.43 +0.27 29 0 768 0
30JUL26 92.50 C 2.25 2.35 1.83 1.94 +0.16 28 79 1,494 -42
30JUL26 95.00 C 1.30 1.30 0.93 1.01 +0.04 29 212 527 +71
30JUL26 97.50 C 0.66 0.73 0.48 0.48 +0.03 29 104 331 +43
30JUL26 100.00 C 0.32 0.32 0.25 0.20 +0.02 30 55 197 +43
30JUL26 102.50 C 0.17 0.17 0.14 0.07 0.00 29 87 215 +5
30JUL26 105.00 C 0.12 0.12 0.11 0.03 0.00 31 30 146 +24
30JUL26 107.50 C 0.10 0.10 0.06 0.01 0.00 31 60 109 -40
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 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.95 +0.07 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.45 +0.06 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.96 +0.05 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.37 +0.04 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.89 -0.09 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.57 +0.04 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.83 -0.24 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.33 -0.25 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.28 +0.18 34 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.80 +0.84 29 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 10.57 +0.45 29 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 8.51 +0.42 29 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 6.66 +0.38 29 0 385 0
28AUG26 90.00 C 4.88 4.88 4.88 5.05 +0.33 29 3 238 -2
28AUG26 92.50 C 3.60 3.60 3.60 3.61 +0.22 28 1 213 0
28AUG26 95.00 C 2.54 2.80 2.54 2.58 +0.18 28 64 201 +52
28AUG26 97.50 C 1.78 1.78 1.78 1.78 +0.12 29 15 309 +14
28AUG26 100.00 C 1.49 1.49 1.25 1.25 +0.14 29 85 472 +45
28AUG26 102.50 C 1.04 1.04 0.99 0.81 +0.10 29 60 357 +60
28AUG26 105.00 C 0.00 0.00 0.00 0.50 +0.06 29 0 190 0
28AUG26 107.50 C 0.00 0.00 0.00 0.31 +0.05 29 0 120 0
28AUG26 110.00 C 0.34 0.35 0.34 0.18 +0.03 29 48 80 +48
28AUG26 112.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 37.33 -0.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.97 -0.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.45 -0.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.96 -0.18 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.49 -0.06 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.10 -0.32 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.57 -0.34 0 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.11 -0.31 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.75 -0.23 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.69 +0.51 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 13.52 +0.52 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 11.48 +0.52 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 9.60 +0.50 29 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 7.91 +0.49 29 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 6.41 +0.47 29 0 269 0
29SEP26 92.50 C 4.98 4.98 4.94 4.95 +0.42 29 30 179 +29
29SEP26 95.00 C 0.00 0.00 0.00 3.89 +0.27 29 0 83 0
29SEP26 97.50 C 3.00 3.01 2.94 3.00 +0.21 29 135 329 -85
29SEP26 100.00 C 2.24 2.24 2.24 2.29 +0.18 29 15 141 +15
29SEP26 102.50 C 0.00 0.00 0.00 1.74 +0.19 29 0 140 0
29SEP26 105.00 C 0.00 0.00 0.00 1.32 +0.20 30 0 98 0
29SEP26 107.50 C 1.18 1.18 1.10 0.97 +0.18 30 30 184 +30
29SEP26 110.00 C 0.00 0.00 0.00 0.69 +0.14 30 0 106 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 +0.09 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 +0.08 29 0 10 0
29SEP26 117.50 C 0.40 0.42 0.40 0.23 +0.06 30 3 13 +3
29OCT26 60.00 C 0.00 0.00 0.00 32.57 +0.10 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.17 -0.02 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.53 -0.33 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.11 -0.45 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.70 -0.44 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.37 -0.41 17 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.00 -0.45 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.81 -0.40 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.20 +0.53 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.27 +0.52 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.49 +0.51 30 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 8.87 +0.74 30 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 7.42 +0.47 30 0 252 0
29OCT26 92.50 C 5.92 6.08 5.62 5.96 +0.43 29 64 207 +64
29OCT26 95.00 C 5.12 5.12 5.12 4.88 +0.40 29 15 31 +15
29OCT26 97.50 C 0.00 0.00 0.00 3.95 +0.33 29 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 3.17 +0.28 29 0 25 0
29OCT26 102.50 C 2.71 2.71 2.71 2.51 +0.23 29 15 15 +15
29OCT26 105.00 C 0.00 0.00 0.00 1.98 +0.15 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 1.58 +0.17 29 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.26 +0.19 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.94 +0.13 30 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.71 +0.13 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.49 -0.04 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.04 -0.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.57 +0.10 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.17 -0.02 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.76 -0.34 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.41 -0.15 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.01 -0.42 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.78 -0.33 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.35 -0.10 23 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 16.63 -0.18 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.99 +0.58 29 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 13.20 +0.58 29 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 11.54 +0.57 29 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 10.04 +0.67 29 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 8.68 +0.63 29 0 444 0
30DEC26 92.50 C 0.00 0.00 0.00 7.45 +0.56 29 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 6.15 +0.28 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.23 +0.24 28 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.45 +0.22 29 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 3.79 +0.31 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.19 +0.30 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 2.68 +0.32 29 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.24 +0.33 29 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.83 +0.27 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.46 +0.25 29 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.18 +0.20 29 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 38.09 +0.31 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.69 +0.31 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.34 -0.24 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.95 -0.15 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.67 -0.16 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.41 -0.13 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.22 -0.10 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.07 -0.10 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.07 -0.06 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 18.15 -0.05 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.33 -0.04 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.73 +0.08 28 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 13.18 +0.48 28 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.71 +0.50 28 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 10.42 +0.49 28 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 9.19 +0.41 28 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.00 +0.24 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 7.06 +0.23 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 6.23 +0.25 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 5.49 +0.28 28 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 4.82 +0.35 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 4.19 +0.31 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.60 +0.31 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.10 +0.25 28 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.60 +0.20 28 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 36.19 +0.33 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.85 +0.27 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.59 -0.07 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.44 +0.06 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.15 -0.07 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.10 +0.03 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.98 -0.18 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.11 -0.10 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.41 +0.07 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.82 +0.19 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 16.31 0.00 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.36 +0.51 30 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 13.57 +0.47 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.35 +0.47 29 0 22 0
29JUN27 92.50 C 0.00 0.00 0.00 11.19 +0.44 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 10.15 +0.44 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 9.13 +0.40 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.28 +0.41 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 7.42 +0.40 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.69 +0.36 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.01 +0.37 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.36 +0.31 29 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 4.83 +0.32 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.29 +0.31 29 0 97 0
TOTAL CALL 1,221 15,922 +407
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 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 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 171 0
30JUL26 75.00 P 0.05 0.05 0.05 0.01 0.00 42 4 328 +4
30JUL26 77.50 P 0.08 0.10 0.08 0.01 0.00 36 80 267 -80
30JUL26 80.00 P 0.12 0.12 0.11 0.01 -0.01 30 20 320 0
30JUL26 82.50 P 0.14 0.15 0.14 0.05 -0.02 30 30 436 +8
30JUL26 85.00 P 0.24 0.31 0.24 0.16 -0.06 30 30 531 0
30JUL26 87.50 P 0.42 0.62 0.42 0.47 -0.13 30 27 685 +4
30JUL26 90.00 P 1.00 1.40 0.99 1.12 -0.16 30 152 469 +33
30JUL26 92.50 P 0.00 0.00 0.00 2.23 -0.30 30 0 222 0
30JUL26 95.00 P 0.00 0.00 0.00 3.70 -0.40 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 5.64 -0.46 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 7.87 -0.49 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 10.27 -0.50 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 12.75 -0.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.25 -0.50 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 17.75 -0.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.79 +0.04 78 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 23.04 -0.21 74 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 0.00 30 0 369 0
28AUG26 77.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 197 0
28AUG26 80.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 258 0
28AUG26 82.50 P 0.78 0.78 0.70 0.56 -0.05 29 50 618 +10
28AUG26 85.00 P 1.11 1.14 1.09 1.00 -0.08 29 19 522 0
28AUG26 87.50 P 1.75 1.81 1.75 1.67 -0.12 29 16 104 +16
28AUG26 90.00 P 0.00 0.00 0.00 2.59 -0.11 30 0 264 0
28AUG26 92.50 P 0.00 0.00 0.00 3.78 -0.16 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 5.11 -0.27 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.79 -0.31 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 8.69 -0.37 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 10.78 -0.41 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 13.02 -0.43 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.36 -0.46 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.31 +0.05 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 20.79 +0.04 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.11 -0.14 46 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 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 31 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 115 0
29SEP26 70.00 P 0.27 0.27 0.27 0.08 +0.01 30 15 108 -15
29SEP26 72.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 136 0
29SEP26 75.00 P 0.45 0.47 0.45 0.28 +0.02 30 36 114 -36
29SEP26 77.50 P 0.63 0.63 0.63 0.50 +0.03 30 15 471 -15
29SEP26 80.00 P 0.00 0.00 0.00 0.82 +0.03 30 0 272 0
29SEP26 82.50 P 1.31 1.40 1.31 1.28 +0.03 30 20 71 +6
29SEP26 85.00 P 0.00 0.00 0.00 1.90 +0.01 30 0 530 0
29SEP26 87.50 P 2.74 2.74 2.74 2.71 -0.03 30 2 526 -2
29SEP26 90.00 P 3.68 3.68 3.68 3.72 -0.04 30 15 220 0
29SEP26 92.50 P 4.46 5.23 4.46 4.99 -0.02 30 40 101 +40
29SEP26 95.00 P 0.00 0.00 0.00 6.24 -0.12 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 7.83 -0.17 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.59 -0.22 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.52 -0.26 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.59 -0.30 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 16.24 +0.13 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.58 +0.16 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.99 +0.18 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.11 -0.15 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.59 -0.16 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 31 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 0.06 +0.01 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.89 +0.03 30 0 45 0
29OCT26 80.00 P 1.24 1.25 1.24 1.33 +0.03 30 30 60 +30
29OCT26 82.50 P 1.70 1.70 1.70 1.90 +0.02 30 15 41 0
29OCT26 85.00 P 0.00 0.00 0.00 2.63 +0.01 30 0 48 0
29OCT26 87.50 P 3.59 3.59 3.59 3.53 +0.01 30 15 263 +8
29OCT26 90.00 P 4.66 4.66 4.66 4.60 0.00 30 15 180 +15
29OCT26 92.50 P 6.05 6.05 6.05 5.84 -0.04 30 14 26 +14
29OCT26 95.00 P 0.00 0.00 0.00 7.05 -0.30 29 0 47 0
29OCT26 97.50 P 8.25 8.25 8.25 8.62 -0.11 30 15 15 +15
29OCT26 100.00 P 0.00 0.00 0.00 10.32 -0.17 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.16 -0.22 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.11 -0.27 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.69 +0.45 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.91 +0.48 34 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.00 -0.01 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.46 +0.09 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 +0.06 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 +0.04 29 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 +0.07 29 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 +0.06 29 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.19 +0.07 29 0 238 0
30DEC26 82.50 P 0.00 0.00 0.00 2.88 +0.07 29 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 3.71 +0.06 29 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 4.69 +0.03 29 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 5.84 +0.02 29 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.13 -0.01 29 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 8.26 -0.35 28 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 10.06 -0.02 29 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 11.70 -0.07 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.46 -0.09 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.72 +0.26 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.71 +0.48 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.70 +0.38 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.86 +0.39 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.07 +0.40 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.42 +0.34 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.02 28 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.03 +0.02 28 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.36 -0.02 28 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 +0.03 28 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 2.42 +0.05 28 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.06 +0.03 28 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 3.84 +0.02 28 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 4.76 +0.01 28 0 52 0
30MAR27 87.50 P 5.91 5.91 5.91 5.83 +0.01 28 15 76 +15
30MAR27 90.00 P 0.00 0.00 0.00 7.01 -0.02 28 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 8.33 -0.02 28 0 31 0
30MAR27 95.00 P 0.00 0.00 0.00 9.78 -0.03 28 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 11.19 +0.13 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.95 +0.37 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.68 +0.35 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.51 +0.33 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.46 +0.35 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.48 +0.36 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.54 +0.35 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.68 +0.37 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.40 0.00 30 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.83 +0.03 30 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.11 +0.02 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.48 +0.03 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.99 +0.05 30 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 2.50 +0.03 30 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.16 +0.03 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.88 +0.03 30 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 4.71 +0.02 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.64 +0.01 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 6.67 +0.01 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 7.80 -0.01 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 9.03 -0.02 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.35 -0.05 31 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 11.80 -0.05 31 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.29 -0.09 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.93 -0.09 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.60 -0.11 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.40 -0.14 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.25 -0.15 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.16 -0.20 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.17 -0.21 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.21 -0.22 32 0 0 0
TOTAL PUT 690 13,421 +70
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$ 17.900
30JUL26 11.00 C 0.00 0.00 0.00 6.91 -0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.91 -0.05 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.41 -0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.91 -0.09 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.42 -0.08 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.92 -0.06 40 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.43 -0.06 40 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.94 -0.07 36 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.49 -0.07 37 0 146 0
30JUL26 17.00 C 1.52 1.52 1.00 1.08 -0.07 37 7 253 0
30JUL26 17.50 C 0.60 0.60 0.60 0.71 -0.06 35 1 203 0
30JUL26 18.00 C 0.49 0.51 0.38 0.45 -0.05 36 30 717 -17
30JUL26 18.50 C 0.22 0.22 0.22 0.27 -0.04 37 1 521 -1
30JUL26 19.00 C 0.14 0.15 0.14 0.15 -0.04 37 6 654 -1
30JUL26 19.50 C 0.08 0.09 0.08 0.08 -0.02 38 45 135 +10
30JUL26 20.00 C 0.07 0.07 0.06 0.04 -0.01 38 30 721 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 6.94 -0.06 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.44 -0.06 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.94 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.46 -0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.97 -0.09 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.49 -0.09 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.03 -0.05 38 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.59 -0.05 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.18 -0.04 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.80 -0.03 38 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.46 -0.03 38 0 744 0
28AUG26 17.50 C 1.07 1.07 1.07 1.12 -0.03 36 2 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.88 -0.02 37 0 172 0
28AUG26 18.50 C 0.00 0.00 0.00 0.67 -0.03 37 0 98 0
28AUG26 19.00 C 0.57 0.57 0.49 0.52 -0.02 38 4 539 -3
28AUG26 19.50 C 0.43 0.43 0.38 0.39 -0.01 38 13 67 +13
28AUG26 20.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 139 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 0.00 38 0 11 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 0.00 38 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 8.21 -0.08 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.46 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.97 -0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.47 -0.09 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.98 -0.09 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.00 -0.09 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.97 -0.17 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 -0.09 19 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 -0.06 29 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.04 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.03 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 -0.04 36 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 1.66 -0.03 34 0 114 0
29SEP26 17.50 C 1.31 1.31 1.31 1.38 -0.02 35 15 68 -15
29SEP26 18.00 C 1.08 1.08 1.08 1.14 -0.01 35 15 135 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.02 35 0 110 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 117 0
29SEP26 19.50 C 0.70 0.70 0.59 0.61 -0.03 36 7 97 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 0.00 36 0 682 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 0.00 36 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 6.47 -0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.98 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.47 -0.17 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.49 -0.20 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.05 -0.19 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.61 -0.19 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.20 -0.17 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.85 -0.09 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.48 -0.09 33 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.13 -0.10 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.84 -0.04 33 0 33 0
29OCT26 17.50 C 1.54 1.54 1.54 1.57 -0.03 34 10 75 +10
29OCT26 18.00 C 1.39 1.39 1.30 1.32 -0.03 34 20 93 +10
29OCT26 18.50 C 1.18 1.18 1.18 1.11 -0.03 34 10 170 0
29OCT26 19.00 C 0.00 0.00 0.00 0.91 -0.05 33 0 94 0
29OCT26 19.50 C 0.80 0.80 0.80 0.74 -0.06 33 18 107 0
29OCT26 20.00 C 0.62 0.62 0.62 0.60 -0.08 33 12 27 +12
29OCT26 21.00 C 0.00 0.00 0.00 0.39 -0.06 33 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 8.24 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.99 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.51 -0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.03 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.51 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.61 -0.17 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.12 -0.21 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 -0.20 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.26 -0.19 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.86 -0.18 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.47 -0.15 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 -0.16 32 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.83 -0.05 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 -0.05 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 -0.05 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.96 -0.04 34 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 -0.05 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.04 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 0.00 35 0 12 0
30DEC26 19.50 C 1.13 1.13 1.13 1.12 -0.04 34 15 72 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.03 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 -0.03 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
30DEC26 23.00 C 0.52 0.52 0.52 0.38 -0.02 34 2 34 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 7.65 -0.17 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.18 -0.17 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.72 -0.17 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.27 -0.17 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.80 -0.20 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.37 -0.20 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.96 -0.19 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.57 -0.18 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.20 -0.16 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.84 -0.18 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.50 -0.16 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.18 -0.16 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.10 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.66 -0.09 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.40 -0.08 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 -0.07 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.07 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.12 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 -0.14 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 -0.10 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 -0.06 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.55 -0.05 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 - 34 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 7.32 -0.17 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.83 -0.21 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.40 -0.21 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.98 -0.20 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.58 -0.19 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.19 -0.18 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.81 -0.17 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.45 -0.16 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.10 -0.15 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.79 -0.14 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 -0.13 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.19 -0.12 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.92 -0.11 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.65 -0.13 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.42 -0.11 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 -0.11 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 -0.05 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.86 -0.06 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.04 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.75 -0.03 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 - 34 0 0 -
TOTAL CALL 263 12,678 +65
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30JUL26 16.00 P 0.03 0.03 0.03 0.03 -0.01 38 1 259 -1
30JUL26 16.50 P 0.00 0.00 0.00 0.08 0.00 38 0 91 0
30JUL26 17.00 P 0.13 0.19 0.13 0.17 +0.01 38 26 194 +15
30JUL26 17.50 P 0.22 0.22 0.22 0.33 0.00 38 1 80 0
30JUL26 18.00 P 0.00 0.00 0.00 0.57 +0.01 38 0 102 0
30JUL26 18.50 P 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.66 +0.04 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.12 +0.05 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.18 +0.14 62 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.22 +0.18 82 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.22 +0.18 95 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.22 +0.18 107 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.22 - 117 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 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 43 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 0.03 +0.01 40 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 184 0
28AUG26 16.00 P 0.18 0.26 0.18 0.23 +0.02 38 3 160 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.35 +0.02 38 0 400 0
28AUG26 17.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 362 0
28AUG26 17.50 P 0.78 0.78 0.78 0.72 +0.04 38 1 223 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.98 +0.05 39 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 1.27 +0.05 39 0 30 0
28AUG26 19.00 P 0.00 0.00 0.00 1.56 +0.05 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 +0.06 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.32 +0.05 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.29 +0.07 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.25 +0.10 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.25 +0.21 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.22 +0.18 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.22 - 68 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 0.03 +0.01 38 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 36 0 144 0
29SEP26 14.50 P 0.14 0.14 0.14 0.12 +0.01 36 5 65 +5
29SEP26 15.00 P 0.21 0.21 0.21 0.18 +0.01 36 15 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 82 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 36 0
29SEP26 16.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 1,393 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 +0.04 37 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.04 37 0 42 0
29SEP26 18.00 P 1.23 1.23 1.23 1.21 +0.05 37 15 15 +4
29SEP26 18.50 P 1.53 1.53 1.53 1.50 +0.05 37 15 44 +14
29SEP26 19.00 P 0.00 0.00 0.00 1.77 +0.05 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 +0.06 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.06 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.40 +0.11 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.16 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.27 +0.20 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.22 +0.18 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.22 - 54 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 0.02 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.03 33 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.62 -0.03 33 0 106 0
29OCT26 17.00 P 0.00 0.00 0.00 0.81 -0.03 33 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.03 -0.03 33 0 155 0
29OCT26 18.00 P 1.28 1.28 1.28 1.22 -0.09 32 10 14 +10
29OCT26 18.50 P 0.00 0.00 0.00 1.58 -0.03 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.19 -0.01 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.55 -0.01 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.45 +0.07 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.34 +0.12 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.30 +0.18 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.22 +0.16 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.22 - 47 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 0.04 +0.01 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 0.00 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 0.00 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 800 0
30DEC26 17.00 P 1.16 1.16 1.16 1.14 +0.03 35 1 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.03 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 +0.03 35 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.04 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.18 +0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.57 +0.09 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 +0.11 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.70 +0.13 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.54 +0.16 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 +0.18 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 +0.21 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.27 - 41 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 -0.02 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 0.00 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 +0.02 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 +0.02 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.96 -0.01 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 -0.02 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.11 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 +0.11 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 +0.14 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.98 +0.16 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.76 +0.17 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.58 +0.17 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.45 +0.19 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.35 - 38 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 0.00 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 0.00 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.50 0.00 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 +0.01 35 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.90 +0.01 34 0 1 0
29JUN27 15.00 P 1.10 1.10 1.10 1.07 +0.02 34 1 3 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.24 0.00 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.44 +0.02 34 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 +0.02 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.15 +0.02 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 +0.02 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.71 +0.03 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 +0.07 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.38 +0.09 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 +0.10 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.44 +0.15 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.19 +0.15 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.99 +0.16 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.82 +0.17 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.68 - 34 0 0 -
TOTAL PUT 94 13,848 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 83.650
17JUL26 50.00 C 0.00 0.00 0.00 33.65 -3.76 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 31.15 -3.76 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 28.65 -3.77 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 26.15 -3.77 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 23.65 -3.77 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 21.15 -3.77 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 18.65 -3.77 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 16.15 -3.77 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 13.65 -3.77 0 0 0 -81
17JUL26 72.50 C 0.00 0.00 0.00 11.15 -3.58 0 0 0 -95
17JUL26 75.00 C 9.00 9.00 7.18 8.65 -3.57 0 22 0 -107
17JUL26 77.50 C 6.49 6.49 4.50 6.15 -3.77 0 24 0 -406
17JUL26 80.00 C 5.00 5.00 1.85 3.65 -3.78 0 112 0 -406
17JUL26 82.50 C 1.56 2.07 0.26 1.15 -3.75 0 1,043 4 -416
17JUL26 85.00 C 2.00 2.00 0.01 0.00 -2.65 0 1,170 2,363 +457
17JUL26 87.50 C 0.67 0.67 0.01 0.00 -1.05 0 379 2,416 +265
17JUL26 90.00 C 0.24 0.24 0.02 0.00 -0.28 0 82 1,030 -23
17JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 717 0
17JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 110.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 28.68 -3.75 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 26.18 -3.74 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 23.68 -3.74 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 21.19 -3.73 73 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 18.69 -3.73 62 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 16.19 -3.74 50 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 13.70 -3.74 51 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 11.25 -3.51 53 0 1 0
24JUL26 75.00 C 7.70 7.70 7.70 8.86 -3.81 52 1 34 0
24JUL26 77.50 C 5.43 6.20 5.43 6.44 -3.48 44 16 185 +16
24JUL26 80.00 C 6.50 6.50 3.44 4.54 -3.10 49 222 133 +17
24JUL26 82.50 C 4.45 4.45 2.10 2.98 -2.77 50 778 409 +288
24JUL26 85.00 C 1.92 2.03 1.20 1.81 -2.15 51 3,677 3,555 +3,234
24JUL26 87.50 C 2.45 2.45 0.65 1.02 -1.56 52 858 807 +165
24JUL26 90.00 C 1.26 1.26 0.39 0.56 -0.99 53 387 645 +89
24JUL26 92.50 C 0.53 0.53 0.22 0.26 -0.61 53 96 690 -13
24JUL26 95.00 C 0.37 0.37 0.15 0.12 -0.34 53 131 383 +3
24JUL26 97.50 C 0.11 0.13 0.11 0.05 -0.17 53 65 112 +64
24JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 157 0
24JUL26 102.50 C 0.08 0.08 0.02 0.01 -0.04 55 103 78 +73
24JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
24JUL26 110.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 40.00 C 42.96 43.09 42.96 43.69 -3.79 0 131 81 -19
30JUL26 41.00 C 41.97 42.10 41.96 42.69 -3.73 0 105 15 -80
30JUL26 42.00 C 41.03 41.03 41.03 41.69 -3.80 0 26 100 0
30JUL26 43.00 C 0.00 0.00 0.00 40.70 -3.72 116 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.70 -3.73 110 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.70 -3.73 103 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.70 -3.73 95 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.70 -3.73 83 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 35.70 -3.73 0 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 34.70 -3.74 0 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 33.70 -3.74 0 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 31.21 -3.72 83 0 160 0
30JUL26 55.00 C 0.00 0.00 0.00 28.71 -3.72 70 0 138 0
30JUL26 57.50 C 0.00 0.00 0.00 26.21 -3.76 0 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 23.71 -3.77 0 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 21.22 -3.75 53 0 591 0
30JUL26 65.00 C 19.30 19.30 19.30 18.73 -3.76 52 2 325 0
30JUL26 67.50 C 0.00 0.00 0.00 16.26 -4.02 52 0 1,065 0
30JUL26 70.00 C 15.48 15.48 13.00 13.82 -3.96 51 13 1,152 -2
30JUL26 72.50 C 13.31 13.31 10.50 11.47 -3.39 52 18 1,141 -4
30JUL26 75.00 C 9.00 9.00 8.00 8.96 -3.71 41 9 3,101 -8
30JUL26 77.50 C 9.50 9.50 5.90 6.98 -3.21 46 582 4,833 -30
30JUL26 80.00 C 6.63 6.63 4.10 5.24 -2.91 48 138 5,743 -4
30JUL26 82.50 C 3.74 4.25 2.80 3.79 -2.41 50 1,283 6,786 -209
30JUL26 85.00 C 4.01 4.01 1.80 2.62 -2.06 50 650 4,063 +35
30JUL26 87.50 C 2.46 2.46 1.26 1.74 -1.58 50 901 3,818 +407
30JUL26 90.00 C 2.20 2.20 0.76 1.14 -1.11 51 805 9,009 +318
30JUL26 92.50 C 1.45 1.45 0.54 0.72 -0.75 52 758 2,564 +128
30JUL26 95.00 C 0.80 0.80 0.34 0.42 -0.50 52 762 10,346 +113
30JUL26 97.50 C 0.47 0.47 0.24 0.24 -0.31 52 621 2,914 +187
30JUL26 100.00 C 0.30 0.30 0.17 0.13 -0.19 52 1,083 4,566 +753
30JUL26 102.50 C 0.19 0.20 0.18 0.07 -0.11 52 97 1,066 +61
30JUL26 105.00 C 0.15 0.16 0.09 0.04 -0.06 53 804 1,854 -105
30JUL26 107.50 C 0.06 0.09 0.06 0.02 -0.03 53 6 561 -4
30JUL26 110.00 C 0.03 0.06 0.03 0.01 -0.02 53 200 2,408 -40
30JUL26 112.50 C 0.02 0.02 0.02 0.01 -0.01 57 200 935 +200
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 660 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 993 0
28AUG26 40.00 C 0.00 0.00 0.00 43.79 -3.80 70 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 42.79 -3.79 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.79 -3.86 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.80 -3.75 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.80 -3.81 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.80 -3.79 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.81 -3.75 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.70 -3.88 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.70 -3.91 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.82 -3.77 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.82 -3.68 0 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 31.34 -3.83 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.85 -3.88 46 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 26.39 -3.82 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.71 -4.08 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 21.33 -4.05 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 18.99 -3.98 40 0 266 0
28AUG26 67.50 C 0.00 0.00 0.00 16.77 -3.83 44 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 14.73 -3.60 48 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 12.31 -3.84 42 0 666 0
28AUG26 75.00 C 12.40 12.40 9.62 10.62 -3.24 46 105 568 -104
28AUG26 77.50 C 9.10 9.10 8.26 8.80 -2.93 45 37 1,181 +2
28AUG26 80.00 C 6.90 6.90 6.38 7.30 -2.76 46 7 2,675 0
28AUG26 82.50 C 5.51 5.84 5.15 5.98 -2.51 46 1,751 2,345 +494
28AUG26 85.00 C 6.27 6.27 4.08 4.83 -2.22 46 353 3,917 -5
28AUG26 87.50 C 3.88 4.09 3.29 3.91 -1.87 47 348 3,683 +97
28AUG26 90.00 C 3.86 3.86 2.70 3.14 -1.55 48 592 3,652 +347
28AUG26 92.50 C 2.42 2.84 2.14 2.52 -1.23 48 216 1,380 -14
28AUG26 95.00 C 2.43 2.43 1.65 1.95 -1.02 48 229 2,203 -58
28AUG26 97.50 C 1.82 1.82 1.30 1.49 -0.83 48 64 2,242 0
28AUG26 100.00 C 1.40 1.40 1.04 1.12 -0.67 48 641 1,607 +307
28AUG26 102.50 C 1.25 1.25 0.83 0.84 -0.53 48 206 988 -11
28AUG26 105.00 C 0.80 0.80 0.66 0.62 -0.42 48 199 4,642 +187
28AUG26 107.50 C 0.70 0.70 0.70 0.46 -0.32 48 40 505 -30
28AUG26 110.00 C 0.60 0.60 0.60 0.33 -0.25 48 4 483 -4
28AUG26 112.50 C 0.00 0.00 0.00 0.24 -0.19 48 0 199 0
28AUG26 115.00 C 0.35 0.35 0.35 0.17 -0.15 48 4 318 +2
28AUG26 117.50 C 0.00 0.00 0.00 0.12 -0.11 48 0 232 0
28AUG26 120.00 C 0.25 0.25 0.25 0.09 -0.08 48 2 339 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 -0.06 48 0 165 0
28AUG26 125.00 C 0.19 0.19 0.19 0.05 -0.04 49 5 821 +5
29SEP26 37.00 C 0.00 0.00 0.00 46.87 -3.87 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 45.68 -4.06 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.88 -3.87 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.82 -3.93 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.90 -3.86 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.79 -3.97 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.80 -3.97 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.92 -3.86 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.80 -4.00 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.94 -3.87 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.73 -4.10 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.70 -4.16 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.82 -4.06 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.96 -3.95 41 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.34 -4.15 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.92 -4.16 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 26.39 -4.29 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.21 -4.08 42 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 21.72 -4.22 37 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 19.99 -3.59 48 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 17.81 -3.57 47 0 506 0
29SEP26 70.00 C 14.50 14.50 14.50 15.82 -3.37 47 13 6,513 -2
29SEP26 72.50 C 0.00 0.00 0.00 14.00 -3.17 47 0 2,162 0
29SEP26 75.00 C 12.77 12.77 11.32 12.28 -2.92 47 122 1,200 0
29SEP26 77.50 C 9.50 9.50 9.50 10.45 -2.70 46 2 2,519 -2
29SEP26 80.00 C 9.07 9.07 8.16 8.98 -2.88 45 147 6,019 -7
29SEP26 82.50 C 7.91 7.91 7.03 7.72 -2.42 46 130 3,941 -3
29SEP26 85.00 C 7.47 7.47 5.90 6.59 -2.17 46 179 5,973 +67
29SEP26 87.50 C 5.62 5.67 5.42 5.60 -1.91 46 255 3,428 -45
29SEP26 90.00 C 5.70 5.70 4.16 4.73 -1.70 46 198 8,500 +32
29SEP26 92.50 C 4.24 4.24 3.63 4.22 -1.28 48 177 3,684 +41
29SEP26 95.00 C 4.00 4.00 3.25 3.40 -1.30 47 69 10,217 +61
29SEP26 97.50 C 2.80 2.80 2.54 2.91 -1.04 48 65 2,116 -27
29SEP26 100.00 C 3.30 3.30 2.16 2.42 -0.88 48 88 13,621 -13
29SEP26 102.50 C 2.01 2.10 1.90 1.99 -0.76 48 102 4,940 +98
29SEP26 105.00 C 1.68 1.93 1.50 1.63 -0.64 48 199 2,207 +96
29SEP26 107.50 C 1.64 1.64 1.30 1.33 -0.55 48 103 1,424 +100
29SEP26 110.00 C 1.49 1.49 1.10 1.08 -0.46 48 174 6,493 +114
29SEP26 112.50 C 1.11 1.11 1.06 0.88 -0.38 48 120 1,002 +40
29SEP26 115.00 C 1.07 1.07 1.07 0.71 -0.32 48 100 2,896 +100
29SEP26 117.50 C 0.00 0.00 0.00 0.57 -0.26 48 0 5,531 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 -0.21 48 0 2,788 0
29SEP26 122.50 C 0.55 0.55 0.55 0.37 -0.17 48 9 1,355 +9
29SEP26 125.00 C 0.00 0.00 0.00 0.29 -0.15 48 0 1,481 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.12 47 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 2,670 0
29SEP26 132.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 465 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 678 0
29OCT26 48.00 C 0.00 0.00 0.00 36.17 -3.93 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 35.22 -3.92 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 34.26 -3.92 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.89 -3.90 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.55 -3.82 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.24 -3.77 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.99 -3.56 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.80 -3.61 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.59 -3.60 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.66 -3.39 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.76 -3.01 46 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 14.95 -2.82 46 0 168 0
29OCT26 75.00 C 13.26 13.36 13.26 13.40 -2.52 47 51 262 0
29OCT26 77.50 C 0.00 0.00 0.00 11.44 -2.89 44 0 339 0
29OCT26 80.00 C 10.05 10.05 9.32 10.09 -2.50 44 17 593 -15
29OCT26 82.50 C 8.23 8.96 8.23 8.96 -2.28 45 37 607 +30
29OCT26 85.00 C 8.46 8.46 7.13 7.77 -2.16 45 124 604 +3
29OCT26 87.50 C 6.74 6.81 6.74 6.81 -1.92 45 32 859 +30
29OCT26 90.00 C 5.85 5.98 5.49 5.93 -1.73 45 51 1,393 +45
29OCT26 92.50 C 5.51 5.51 4.69 5.12 -1.58 45 200 1,155 +181
29OCT26 95.00 C 4.67 4.67 4.07 4.47 -1.39 46 189 248 -25
29OCT26 97.50 C 4.17 4.17 3.79 3.88 -1.21 46 120 552 +60
29OCT26 100.00 C 3.31 3.47 3.00 3.36 -1.03 46 66 194 -33
29OCT26 102.50 C 2.88 2.88 2.88 2.88 -0.89 46 10 187 +5
29OCT26 105.00 C 2.19 2.24 2.19 2.48 -0.75 47 30 363 -29
29OCT26 107.50 C 0.00 0.00 0.00 2.10 - 47 0 0 -
29OCT26 110.00 C 2.19 2.19 1.88 1.78 - 47 104 104 -
30DEC26 37.00 C 0.00 0.00 0.00 47.12 -3.91 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 46.23 -3.78 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.28 -4.03 53 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.48 -3.61 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.37 -3.82 53 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.37 -3.87 51 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.40 -3.89 50 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.53 -3.81 53 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.40 -4.16 46 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 38.47 -3.89 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.73 -3.97 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.80 -3.68 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.86 -3.95 51 0 541 0
30DEC26 50.00 C 34.80 34.80 34.40 34.40 -4.48 35 2 122 0
30DEC26 52.50 C 0.00 0.00 0.00 32.61 -3.68 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.39 -3.59 49 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 28.35 -3.42 50 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.20 -3.67 48 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 24.16 -3.37 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 22.21 -3.36 47 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 20.36 -3.11 47 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 18.61 -3.15 47 0 16,620 0
30DEC26 72.50 C 0.00 0.00 0.00 16.75 -3.23 45 0 1,470 0
30DEC26 75.00 C 14.33 14.42 14.33 14.90 -3.02 43 60 449 +30
30DEC26 77.50 C 15.02 15.02 15.02 13.88 -1.98 46 14 1,128 +14
30DEC26 80.00 C 12.33 12.33 11.76 12.26 -2.78 44 23 8,275 -1
30DEC26 82.50 C 0.00 0.00 0.00 11.33 -2.16 45 0 2,391 0
30DEC26 85.00 C 10.48 10.48 10.20 10.12 -2.21 45 36 8,462 -4
30DEC26 87.50 C 8.70 9.25 8.70 9.11 -2.07 45 64 2,641 -14
30DEC26 90.00 C 9.00 9.00 7.49 8.48 -1.63 47 97 17,791 -7
30DEC26 92.50 C 6.80 6.84 6.80 7.40 -1.73 46 4 2,265 0
30DEC26 95.00 C 0.00 0.00 0.00 6.66 -1.59 46 0 1,718 0
30DEC26 97.50 C 0.00 0.00 0.00 5.98 -1.47 46 0 1,502 0
30DEC26 100.00 C 5.27 5.59 4.80 5.37 -1.36 46 1,078 8,393 -6
30DEC26 102.50 C 4.40 4.40 4.38 4.79 -1.24 46 11 1,028 0
30DEC26 105.00 C 0.00 0.00 0.00 4.24 -1.16 46 3,500 4,495 +2,740
30DEC26 107.50 C 0.00 0.00 0.00 3.90 -0.92 47 4 877 0
30DEC26 110.00 C 3.51 3.51 3.25 3.46 -0.84 46 3 2,154 0
30DEC26 112.50 C 2.96 2.96 2.92 2.90 -0.94 45 225 607 +135
30DEC26 115.00 C 0.00 0.00 0.00 2.57 -0.85 45 0 1,147 0
30DEC26 117.50 C 2.35 2.35 2.35 2.29 -0.75 46 25 2,073 +25
30DEC26 120.00 C 2.45 2.45 2.12 2.07 -0.63 46 73 2,243 +25
30DEC26 122.50 C 0.00 0.00 0.00 1.89 -0.51 46 0 947 0
30DEC26 125.00 C 0.00 0.00 0.00 1.68 -0.45 46 0 922 0
30DEC26 127.50 C 1.62 1.62 1.62 1.48 -0.41 46 10 857 +10
30DEC26 130.00 C 0.00 0.00 0.00 1.31 -0.36 46 0 3,433 0
30DEC26 132.50 C 0.00 0.00 0.00 1.15 -0.33 46 0 2,731 0
30DEC26 135.00 C 0.00 0.00 0.00 1.02 -0.29 46 0 1,025 0
30DEC26 137.50 C 1.18 1.18 1.15 0.90 -0.26 46 3 644 +2
30DEC26 140.00 C 1.03 1.14 1.03 0.79 -0.24 46 12 1,034 +1
30DEC26 142.50 C 0.97 1.07 0.97 0.70 -0.21 46 35 633 +10
30DEC26 145.00 C 0.00 0.00 0.00 0.62 -0.18 46 0 398 0
30DEC26 147.50 C 0.00 0.00 0.00 0.54 -0.17 46 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.48 -0.15 46 0 846 0
30DEC26 152.50 C 0.00 0.00 0.00 0.42 -0.13 46 0 540 0
30DEC26 155.00 C 0.00 0.00 0.00 0.37 -0.12 46 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.33 -0.10 46 0 449 0
30DEC26 160.00 C 0.65 0.65 0.65 0.29 -0.09 46 1 1,863 +1
30MAR27 37.00 C 0.00 0.00 0.00 47.77 -4.03 55 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.86 -3.90 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.84 -3.93 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.91 -3.91 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 44.17 -3.68 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.10 -3.83 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.19 -3.75 52 0 0 0
30MAR27 44.00 C 43.06 43.06 43.06 41.36 -3.85 53 40 40 +40
30MAR27 45.00 C 0.00 0.00 0.00 40.39 -3.71 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.51 -3.67 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.53 -3.75 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.86 -3.76 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.86 -3.82 50 0 0 0
30MAR27 50.00 C 34.41 34.41 34.41 36.01 -3.77 50 4 4,496 -4
30MAR27 52.50 C 0.00 0.00 0.00 33.97 -3.62 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.87 -3.55 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.84 -3.46 49 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.81 -3.48 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 25.91 -3.33 47 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.09 -3.38 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 21.89 -3.49 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 20.15 -3.73 43 0 12,253 0
30MAR27 72.50 C 18.50 18.50 18.50 18.56 -3.44 43 2 227 0
30MAR27 75.00 C 0.00 0.00 0.00 17.66 -2.90 45 0 537 0
30MAR27 77.50 C 16.43 16.43 16.43 16.35 -2.76 45 30 2,983 -30
30MAR27 80.00 C 0.00 0.00 0.00 15.00 -2.66 45 0 1,984 0
30MAR27 82.50 C 0.00 0.00 0.00 13.81 -2.43 45 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 12.79 -2.23 45 0 11,500 0
30MAR27 87.50 C 0.00 0.00 0.00 11.75 -2.18 45 0 659 0
30MAR27 90.00 C 0.00 0.00 0.00 10.84 -2.04 45 0 5,604 0
30MAR27 92.50 C 9.24 9.24 9.24 10.08 -1.78 45 30 336 -30
30MAR27 95.00 C 9.15 9.15 9.15 9.17 -1.78 45 30 2,132 -30
30MAR27 97.50 C 8.66 8.66 8.66 8.46 -1.71 45 1 371 +1
30MAR27 100.00 C 8.00 8.00 8.00 7.82 -1.53 45 2 1,690 0
30MAR27 102.50 C 0.00 0.00 0.00 7.18 -1.43 45 0 431 0
30MAR27 105.00 C 0.00 0.00 0.00 6.62 -1.29 46 0 725 0
30MAR27 107.50 C 0.00 0.00 0.00 6.08 -1.19 46 0 296 0
30MAR27 110.00 C 6.15 6.15 5.22 5.60 -1.07 46 6 2,689 +2
30MAR27 112.50 C 5.00 5.00 5.00 5.15 -0.97 46 2 2,465 0
30MAR27 115.00 C 4.72 4.72 4.72 4.77 -0.85 46 140 320 +110
30MAR27 117.50 C 0.00 0.00 0.00 4.37 -0.78 46 0 163 0
30MAR27 120.00 C 0.00 0.00 0.00 4.00 -0.72 46 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 3.66 -0.67 46 0 315 0
30MAR27 125.00 C 3.60 3.60 3.58 3.35 -0.61 46 2 1,622 0
29JUN27 47.00 C 0.00 0.00 0.00 39.70 -3.64 51 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 38.86 -3.59 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.02 -3.60 51 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 36.67 -4.10 46 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 35.19 -3.60 50 0 0 0
29JUN27 55.00 C 33.30 33.30 33.30 33.21 -3.52 49 30 33 +20
29JUN27 57.50 C 0.00 0.00 0.00 31.39 -3.35 49 0 45 0
29JUN27 60.00 C 31.00 31.00 29.00 28.85 -3.97 45 10 79 +6
29JUN27 62.50 C 26.60 26.60 26.60 27.30 -3.66 46 2 2 +2
29JUN27 65.00 C 28.50 28.50 26.50 25.41 -3.70 44 6 27 0
29JUN27 67.50 C 0.00 0.00 0.00 23.84 -3.59 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 22.17 -3.58 44 0 366 0
29JUN27 72.50 C 0.00 0.00 0.00 20.64 -3.46 43 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 20.16 -2.56 46 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 18.59 -2.62 45 0 436 0
29JUN27 80.00 C 0.00 0.00 0.00 17.35 -2.52 45 0 1,319 0
29JUN27 82.50 C 0.00 0.00 0.00 16.19 -2.48 45 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 15.05 -2.42 45 0 651 0
29JUN27 87.50 C 13.42 13.42 13.42 14.05 -2.30 45 2 370 0
29JUN27 90.00 C 12.50 12.50 12.50 13.12 -2.18 45 2 524 0
29JUN27 92.50 C 0.00 0.00 0.00 12.32 -2.01 45 0 282 0
29JUN27 95.00 C 0.00 0.00 0.00 11.55 -1.89 45 0 188 0
29JUN27 97.50 C 10.27 10.27 10.27 10.69 -1.90 45 30 104 +30
29JUN27 100.00 C 9.57 9.72 9.35 9.99 -1.81 45 68 470 +47
29JUN27 102.50 C 0.00 0.00 0.00 9.34 -1.68 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 8.74 -1.55 45 0 1,163 0
29JUN27 107.50 C 7.65 7.65 7.65 8.17 -1.44 45 2 892 0
29JUN27 110.00 C 0.00 0.00 0.00 7.67 - 45 0 0 -
TOTAL CALL 32,167 466,862 +10,072
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
17JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
17JUL26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 216 0
17JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
17JUL26 75.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,350 -1
17JUL26 77.50 P 0.03 0.03 0.01 0.00 -0.01 0 7 518 +5
17JUL26 80.00 P 0.06 0.09 0.02 0.00 -0.01 0 301 1,222 +44
17JUL26 82.50 P 0.05 1.00 0.03 0.00 -0.05 0 1,037 2,041 +140
17JUL26 85.00 P 0.25 3.00 0.25 1.35 +1.00 0 997 0 -919
17JUL26 87.50 P 1.38 5.36 1.23 3.85 +2.58 0 147 0 -527
17JUL26 90.00 P 3.50 7.84 3.50 6.35 +3.36 0 8 0 -12
17JUL26 92.50 P 0.00 0.00 0.00 8.85 +3.55 0 0 0 -21
17JUL26 95.00 P 0.00 0.00 0.00 11.35 +3.55 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 13.85 +3.55 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 16.35 +3.55 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 18.85 +3.55 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 21.35 +3.55 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 23.85 - 0 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 26.35 - 0 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 65.00 P 0.03 0.03 0.01 0.01 0.00 70 40 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
24JUL26 70.00 P 0.05 0.05 0.05 0.02 +0.01 55 5 67 +5
24JUL26 72.50 P 0.07 0.18 0.07 0.06 +0.04 53 73 106 +34
24JUL26 75.00 P 0.15 0.35 0.15 0.18 +0.13 53 85 462 -34
24JUL26 77.50 P 0.42 0.72 0.42 0.46 +0.30 53 772 753 +653
24JUL26 80.00 P 0.48 1.45 0.48 1.01 +0.61 53 408 521 +198
24JUL26 82.50 P 1.00 2.60 1.00 1.93 +1.11 54 557 326 -17
24JUL26 85.00 P 1.60 4.23 1.60 3.27 +1.70 55 354 491 -22
24JUL26 87.50 P 3.00 5.94 2.85 5.00 +2.33 56 74 234 -9
24JUL26 90.00 P 8.20 8.20 8.20 7.05 +2.80 59 4 66 0
24JUL26 92.50 P 8.20 10.40 8.20 9.07 +3.07 53 22 20 -10
24JUL26 95.00 P 0.00 0.00 0.00 11.43 +3.28 52 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 13.87 +3.28 52 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 16.84 +3.98 97 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 19.26 +3.95 102 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 21.78 +3.98 112 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 24.08 - 107 0 0 -
24JUL26 110.00 P 0.00 0.00 0.00 26.62 - 118 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 667 0
30JUL26 55.00 P 0.03 0.03 0.03 0.01 0.00 81 50 788 -50
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 867 0
30JUL26 60.00 P 0.06 0.06 0.06 0.01 0.00 66 17 1,616 -5
30JUL26 62.50 P 0.06 0.06 0.06 0.01 0.00 58 27 2,722 -7
30JUL26 65.00 P 0.11 0.11 0.11 0.02 +0.01 55 1 5,667 0
30JUL26 67.50 P 0.10 0.12 0.10 0.04 +0.03 52 5 4,219 0
30JUL26 70.00 P 0.09 0.26 0.09 0.10 +0.07 52 165 5,642 +14
30JUL26 72.50 P 0.18 0.40 0.18 0.25 +0.17 52 151 4,042 +60
30JUL26 75.00 P 0.32 0.75 0.32 0.53 +0.34 52 1,073 3,977 -343
30JUL26 77.50 P 0.50 1.31 0.50 0.99 +0.58 52 1,322 7,041 +728
30JUL26 80.00 P 0.86 2.14 0.86 1.73 +0.97 52 1,102 5,055 -279
30JUL26 82.50 P 1.27 3.37 1.25 2.76 +1.42 53 886 9,416 -43
30JUL26 85.00 P 2.40 4.78 2.40 4.08 +1.89 53 411 4,939 -173
30JUL26 87.50 P 4.10 6.50 4.10 5.74 +2.41 54 24 2,075 -11
30JUL26 90.00 P 5.57 8.56 5.57 7.64 +2.86 56 27 916 +2
30JUL26 92.50 P 8.90 8.90 8.90 9.75 +3.23 58 6 117 0
30JUL26 95.00 P 0.00 0.00 0.00 11.69 +2.94 51 1 787 0
30JUL26 97.50 P 0.00 0.00 0.00 14.44 +3.68 68 0 0 0
30JUL26 100.00 P 17.60 17.60 17.27 16.91 +3.72 74 2 5 +1
30JUL26 102.50 P 0.00 0.00 0.00 19.26 +3.85 76 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.83 +3.99 86 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.09 +3.78 81 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.62 +3.82 88 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.05 +3.75 89 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.58 +3.78 97 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.09 +3.79 102 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 36.83 +4.03 121 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.18 +3.88 118 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.83 +4.03 131 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 370 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 267 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 538 0
28AUG26 60.00 P 0.29 0.34 0.28 0.09 +0.05 48 81 594 -2
28AUG26 62.50 P 0.40 0.40 0.40 0.17 +0.08 48 1 443 0
28AUG26 65.00 P 0.38 0.59 0.38 0.32 +0.16 48 164 5,851 -98
28AUG26 67.50 P 0.58 0.83 0.58 0.54 +0.25 48 165 1,608 -34
28AUG26 70.00 P 0.91 1.19 0.84 0.88 +0.38 48 192 3,325 -66
28AUG26 72.50 P 1.07 1.70 1.07 1.34 +0.53 48 1,096 2,829 +490
28AUG26 75.00 P 1.48 2.39 1.48 1.96 +0.72 49 2,423 4,410 +568
28AUG26 77.50 P 1.80 3.18 1.80 2.75 +0.95 49 613 4,237 +161
28AUG26 80.00 P 2.92 4.20 2.92 3.73 +1.31 49 1,596 4,901 +1,054
28AUG26 82.50 P 4.36 5.50 4.36 4.90 +1.62 49 267 3,965 +77
28AUG26 85.00 P 4.71 6.89 4.71 6.25 +1.94 49 64 3,457 -4
28AUG26 87.50 P 6.33 8.56 6.33 7.80 +2.29 50 39 2,876 -7
28AUG26 90.00 P 7.66 10.31 7.58 9.51 +2.51 51 102 1,840 +67
28AUG26 92.50 P 9.13 9.13 9.13 10.70 +2.02 44 1 313 +1
28AUG26 95.00 P 0.00 0.00 0.00 13.36 +2.91 52 0 322 0
28AUG26 97.50 P 0.00 0.00 0.00 14.60 +2.34 42 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 17.71 +3.31 55 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 20.01 +3.64 57 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 22.31 +3.77 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.81 +3.95 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.03 +3.20 61 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 29.43 +3.94 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.65 +3.67 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.32 +3.95 67 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.83 +4.03 70 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.44 +4.14 76 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.93 +4.13 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 497 0
29SEP26 55.00 P 0.42 0.44 0.42 0.14 +0.07 48 54 890 -44
29SEP26 57.50 P 0.54 0.54 0.54 0.24 +0.11 48 30 1,492 0
29SEP26 60.00 P 0.59 0.76 0.59 0.39 +0.17 48 36 3,065 +1
29SEP26 62.50 P 0.96 0.97 0.92 0.61 +0.25 48 308 2,013 +210
29SEP26 65.00 P 1.18 1.28 1.18 0.91 +0.34 48 318 9,963 +181
29SEP26 67.50 P 1.68 1.68 1.59 1.31 +0.46 48 101 3,112 0
29SEP26 70.00 P 1.70 2.20 1.70 1.84 +0.60 48 20 32,162 +6
29SEP26 72.50 P 2.41 2.74 2.41 2.50 +0.77 48 198 3,930 -134
29SEP26 75.00 P 2.69 3.64 2.69 3.30 +0.95 48 369 14,020 -312
29SEP26 77.50 P 3.73 4.30 3.73 4.22 +1.21 48 87 5,470 +84
29SEP26 80.00 P 4.26 5.75 4.26 5.29 +1.48 48 1,090 15,701 -73
29SEP26 82.50 P 5.90 6.95 5.89 6.41 +1.65 48 483 7,873 -42
29SEP26 85.00 P 7.10 7.10 7.10 7.75 +1.88 48 32 10,105 -1
29SEP26 87.50 P 8.70 9.50 8.70 9.35 +2.17 49 66 3,340 -30
29SEP26 90.00 P 0.00 0.00 0.00 11.08 +2.52 49 0 4,186 0
29SEP26 92.50 P 0.00 0.00 0.00 12.85 +2.73 50 0 4,053 0
29SEP26 95.00 P 0.00 0.00 0.00 14.28 +2.43 47 0 5,008 0
29SEP26 97.50 P 0.00 0.00 0.00 16.64 +3.04 51 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 18.66 +3.24 51 0 6,613 0
29SEP26 102.50 P 21.74 21.80 21.58 20.94 +3.24 53 80 2,576 -80
29SEP26 105.00 P 0.00 0.00 0.00 23.00 +3.31 52 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 25.27 +3.39 54 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 27.62 +3.57 55 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 29.89 +3.56 55 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 32.27 +3.74 57 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 34.61 +3.80 57 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 37.06 +3.96 59 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 39.44 +4.01 60 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 41.98 +4.08 63 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 44.17 +3.82 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.59 +3.77 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.31 +4.01 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.88 +4.08 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.35 +4.05 71 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.80 +4.00 72 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.30 +4.00 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.81 +4.01 76 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.39 +4.09 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.81 +4.01 80 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.39 +4.09 83 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.82 +4.02 83 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.31 +4.01 85 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.88 +4.08 88 0 0 0
29OCT26 48.00 P 0.32 0.33 0.32 0.07 +0.03 47 8 83 +8
29OCT26 49.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 61 0
29OCT26 52.50 P 0.00 0.00 0.00 0.18 +0.08 46 0 53 0
29OCT26 55.00 P 0.66 0.66 0.65 0.30 +0.12 46 151 1,190 +150
29OCT26 57.50 P 0.89 0.89 0.89 0.47 +0.18 46 1 222 +1
29OCT26 60.00 P 1.07 1.07 1.07 0.71 +0.26 46 100 495 0
29OCT26 62.50 P 1.10 1.21 1.10 1.02 +0.36 46 31 552 +1
29OCT26 65.00 P 1.49 1.78 1.49 1.42 +0.47 47 34 549 +2
29OCT26 67.50 P 2.18 2.18 2.18 1.94 +0.60 47 2 541 0
29OCT26 70.00 P 0.00 0.00 0.00 2.57 +0.74 47 0 3,030 0
29OCT26 72.50 P 3.38 3.38 3.38 3.30 +0.89 47 25 1,184 0
29OCT26 75.00 P 3.90 4.46 3.90 4.18 +1.08 47 73 1,439 +39
29OCT26 77.50 P 4.12 5.47 4.12 5.12 +1.27 47 88 2,035 +50
29OCT26 80.00 P 5.92 6.70 5.90 6.25 +1.52 47 584 1,099 +433
29OCT26 82.50 P 7.30 7.74 7.30 7.39 +1.67 46 60 488 0
29OCT26 85.00 P 8.08 9.33 8.08 8.74 +1.88 46 120 415 -84
29OCT26 87.50 P 0.00 0.00 0.00 10.32 +2.17 47 0 456 0
29OCT26 90.00 P 12.06 12.06 12.06 12.10 +2.53 48 2 123 +2
29OCT26 92.50 P 0.00 0.00 0.00 13.79 +2.67 48 0 30 0
29OCT26 95.00 P 16.43 16.43 16.43 15.52 +2.73 48 1 61 +1
29OCT26 97.50 P 0.00 0.00 0.00 17.43 +2.87 49 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 19.57 +3.20 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.41 +3.11 49 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.51 +3.04 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.68 - 50 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 27.89 - 50 0 0 -
30DEC26 37.00 P 0.24 0.24 0.24 0.02 +0.01 46 10 4,698 +10
30DEC26 38.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 181 0
30DEC26 45.00 P 0.55 0.55 0.55 0.15 +0.05 46 1 15,369 0
30DEC26 46.00 P 0.61 0.61 0.61 0.19 +0.07 46 80 391 +80
30DEC26 47.00 P 0.66 0.66 0.66 0.23 +0.09 46 1 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 +0.09 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 +0.11 46 0 540 0
30DEC26 50.00 P 0.82 0.82 0.82 0.39 +0.14 46 1 728 0
30DEC26 52.50 P 0.00 0.00 0.00 0.58 +0.19 46 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.83 +0.25 46 0 1,421 0
30DEC26 57.50 P 1.61 1.61 1.61 1.13 +0.31 46 15 1,048 0
30DEC26 60.00 P 1.75 1.96 1.75 1.54 +0.42 46 60 3,570 -36
30DEC26 62.50 P 1.92 2.53 1.92 2.03 +0.51 46 32 5,236 -8
30DEC26 65.00 P 2.97 2.97 2.95 2.58 +0.60 46 3 5,425 0
30DEC26 67.50 P 3.13 3.60 3.13 3.29 +0.76 47 39 2,456 +25
30DEC26 70.00 P 3.78 4.34 3.78 4.05 +0.85 47 106 23,885 +103
30DEC26 72.50 P 4.99 5.32 4.99 4.95 +1.03 47 272 2,383 -60
30DEC26 75.00 P 6.18 6.18 6.18 5.89 +1.14 47 6 3,140 0
30DEC26 77.50 P 6.66 6.66 6.66 6.93 +1.31 46 1 4,417 0
30DEC26 80.00 P 7.53 8.50 7.53 8.03 +1.45 46 6 11,634 -6
30DEC26 82.50 P 0.00 0.00 0.00 9.27 +1.61 46 1,000 4,659 0
30DEC26 85.00 P 0.00 0.00 0.00 10.63 +1.79 46 0 11,493 0
30DEC26 87.50 P 0.00 0.00 0.00 12.21 +2.06 46 0 1,162 0
30DEC26 90.00 P 14.46 14.46 14.46 13.78 +2.22 47 2 11,382 0
30DEC26 92.50 P 16.03 16.03 16.03 15.38 +2.29 46 30 2,161 +30
30DEC26 95.00 P 0.00 0.00 0.00 17.16 +2.47 47 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 18.97 +2.58 47 0 2,228 0
30DEC26 100.00 P 21.00 21.69 21.00 20.94 +2.73 47 7 4,715 +1
30DEC26 102.50 P 0.00 0.00 0.00 22.92 +2.88 48 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 25.12 +3.14 49 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 27.15 +3.24 49 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.10 +3.04 49 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 31.28 +3.19 49 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 33.37 +3.35 49 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 35.74 +3.59 50 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 38.19 +3.65 51 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 40.17 +3.25 50 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 42.52 +3.30 50 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 44.73 +3.28 49 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 47.59 +4.09 54 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 49.50 +3.67 50 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.06 +3.75 53 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 54.50 +3.85 53 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.80 +3.77 52 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 59.35 +3.90 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.81 +3.89 55 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 64.39 +4.05 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.81 +3.99 58 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 69.39 +4.07 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.82 +4.01 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.32 +4.01 62 0 0 0
30DEC26 160.00 P 76.40 78.00 76.40 77.00 +4.20 65 16 66 +6
30MAR27 37.00 P 0.47 0.48 0.47 0.11 +0.04 45 31 22,312 +31
30MAR27 38.00 P 0.49 0.49 0.49 0.14 +0.05 46 30 176 +30
30MAR27 39.00 P 0.00 0.00 0.00 0.16 +0.05 45 0 120 0
30MAR27 40.00 P 0.58 0.58 0.58 0.20 +0.07 45 34 67 +4
30MAR27 41.00 P 0.00 0.00 0.00 0.24 +0.08 46 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 +0.08 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 +0.11 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 +0.13 46 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 +0.13 46 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 +0.15 46 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.63 +0.19 46 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.21 46 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.81 +0.21 46 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.94 +0.26 46 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.25 +0.31 46 0 485 0
30MAR27 55.00 P 2.18 2.18 2.15 1.66 +0.41 46 5 930 -4
30MAR27 57.50 P 0.00 0.00 0.00 2.12 +0.47 46 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 2.69 +0.61 46 0 5,643 0
30MAR27 62.50 P 0.00 0.00 0.00 3.32 +0.67 46 0 2,594 0
30MAR27 65.00 P 0.00 0.00 0.00 4.05 +0.81 46 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 4.87 +0.90 46 0 1,311 0
30MAR27 70.00 P 5.60 5.96 5.60 5.78 +1.05 46 2 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 6.69 +1.06 46 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 7.68 +1.20 45 0 3,454 0
30MAR27 77.50 P 0.00 0.00 0.00 8.77 +1.34 45 0 1,649 0
30MAR27 80.00 P 9.00 10.37 9.00 9.94 +1.45 45 2 3,683 +1
30MAR27 82.50 P 10.71 10.71 10.71 11.21 +1.58 45 30 1,027 0
30MAR27 85.00 P 0.00 0.00 0.00 12.60 +1.74 45 0 12,068 0
30MAR27 87.50 P 0.00 0.00 0.00 14.08 +1.89 45 0 2,234 0
30MAR27 90.00 P 0.00 0.00 0.00 15.62 +2.02 45 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 17.26 +2.18 45 0 121 0
30MAR27 95.00 P 18.57 18.57 18.57 18.97 +2.29 45 30 169 +30
30MAR27 97.50 P 19.17 19.17 19.17 20.81 +2.46 46 30 115 +25
30MAR27 100.00 P 0.00 0.00 0.00 22.65 +2.67 46 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 24.55 +2.75 46 0 108 0
30MAR27 105.00 P 26.46 26.46 26.46 26.48 +2.69 46 60 180 +30
30MAR27 107.50 P 0.00 0.00 0.00 28.90 +3.21 48 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 30.52 +2.87 47 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 32.59 +2.94 47 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 34.70 +3.01 47 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 36.76 +3.00 47 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 39.02 +3.15 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 41.12 +3.27 47 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 43.46 +3.44 48 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 1.11 +0.25 45 0 233 0
29JUN27 48.00 P 0.00 0.00 0.00 1.24 +0.26 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 +0.25 45 0 49 0
29JUN27 50.00 P 1.98 1.98 1.98 1.53 +0.29 45 100 696 0
29JUN27 52.50 P 2.63 2.63 2.63 1.97 +0.37 45 100 1,239 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.48 +0.44 45 0 915 0
29JUN27 57.50 P 0.00 0.00 0.00 3.06 +0.52 45 0 815 0
29JUN27 60.00 P 4.25 4.25 4.25 3.73 +0.61 45 1 2,040 +1
29JUN27 62.50 P 0.00 0.00 0.00 4.47 +0.70 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 5.28 +0.77 45 0 3,281 0
29JUN27 67.50 P 6.40 6.40 6.25 6.21 +0.91 46 7 2,787 +1
29JUN27 70.00 P 0.00 0.00 0.00 7.15 +0.93 46 0 162 0
29JUN27 72.50 P 8.37 8.37 8.37 8.18 +1.10 45 1 888 +1
29JUN27 75.00 P 8.78 9.35 8.78 9.23 +1.22 45 4 1,742 +4
29JUN27 77.50 P 10.79 10.79 10.79 10.36 +1.38 45 1 1,427 +1
29JUN27 80.00 P 0.00 0.00 0.00 11.59 +1.49 45 0 2,094 0
29JUN27 82.50 P 12.56 13.33 12.37 12.89 +1.64 45 7 800 +4
29JUN27 85.00 P 14.73 14.73 14.73 14.26 +1.76 45 1 349 0
29JUN27 87.50 P 16.12 16.20 16.12 15.74 +1.88 45 31 623 0
29JUN27 90.00 P 0.00 0.00 0.00 17.29 +2.01 45 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 18.92 +2.14 45 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 20.60 +2.25 45 0 48 0
29JUN27 97.50 P 0.00 0.00 0.00 22.45 +2.46 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.29 +2.61 46 0 268 0
29JUN27 102.50 P 0.00 0.00 0.00 26.28 +2.96 46 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 28.02 +2.81 46 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 30.10 +3.04 47 0 51 0
29JUN27 110.00 P 0.00 0.00 0.00 31.92 - 46 0 0 -
TOTAL PUT 23,715 532,266 +2,381
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$ 10.270
30JUL26 7.50 C 0.00 0.00 0.00 2.78 -0.11 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.53 -0.11 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.28 -0.11 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.03 -0.11 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.78 -0.11 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.53 -0.11 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.29 -0.10 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.05 -0.10 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.82 -0.10 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.61 -0.10 35 0 0 0
30JUL26 10.00 C 0.55 0.55 0.43 0.42 -0.11 33 40 155 +40
30JUL26 10.50 C 0.18 0.18 0.18 0.18 -0.06 35 74 364 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.30 -0.11 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.81 -0.11 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.58 -0.10 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.35 -0.10 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.14 -0.10 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.75 -0.11 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 25 0
28AUG26 10.50 C 0.42 0.42 0.36 0.36 -0.07 36 50 31 +8
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.09 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.10 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.82 -0.10 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.10 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.08 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.09 35 0 0 0
29SEP26 10.00 C 0.69 0.69 0.69 0.68 -0.09 34 25 34 +25
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.05 35 0 446 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 133 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.32 -0.09 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.06 -0.10 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.82 -0.12 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.41 -0.11 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.22 -0.11 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.05 -0.10 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.76 -0.09 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.54 -0.08 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.11 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.32 -0.09 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 -0.09 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.10 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 -0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.09 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 -0.07 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.07 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.05 34 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 -0.04 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 35 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.84 -0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.63 -0.09 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 -0.08 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.04 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.06 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.75 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.04 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.05 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.03 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 -0.07 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.74 -0.14 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.60 -0.10 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.38 -0.09 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.23 -0.14 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.93 -0.07 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.78 -0.14 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.13 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.53 -0.08 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 -0.08 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 -0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 -0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.05 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.02 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
TOTAL CALL 189 5,822 +73
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.41 +0.07 36 0 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 +0.09 35 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.24 +0.10 36 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.73 +0.11 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.26 +0.10 67 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 +0.08 77 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.76 +0.14 95 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.26 +0.10 104 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.76 +0.09 112 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.25 +0.13 113 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.74 +0.06 112 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.26 +0.14 134 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 0.03 0.00 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 37 0 38 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 2 0
28AUG26 9.50 P 0.29 0.29 0.29 0.27 +0.04 36 25 81 +25
28AUG26 9.75 P 0.00 0.00 0.00 0.37 +0.05 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.49 +0.05 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.80 +0.08 37 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.16 +0.08 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.58 +0.09 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.06 +0.07 40 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.59 +0.11 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.08 +0.12 57 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.57 +0.12 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.06 +0.12 64 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.56 +0.13 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.99 +0.06 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.49 +0.12 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.02 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.02 34 0 4 0
29SEP26 9.50 P 0.39 0.39 0.38 0.39 +0.05 35 50 80 +50
29SEP26 9.75 P 0.47 0.52 0.47 0.49 +0.05 34 50 65 +37
29SEP26 10.00 P 0.62 0.62 0.62 0.62 +0.06 35 25 52 +25
29SEP26 10.50 P 0.00 0.00 0.00 0.92 +0.08 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.28 +0.10 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.70 +0.13 38 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.08 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 +0.07 40 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 +0.10 44 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 +0.11 47 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 +0.11 50 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 +0.12 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 +0.08 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 +0.07 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.99 +0.07 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.48 +0.11 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.98 +0.11 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 +0.11 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.98 +0.07 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.48 +0.07 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.97 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.97 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.97 +0.11 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.97 +0.12 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.99 +0.04 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.17 +0.06 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.64 +0.09 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.09 +0.08 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.57 +0.09 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.06 +0.10 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.56 +0.12 47 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.03 +0.10 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.03 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.03 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.04 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.05 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 +0.06 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.05 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 +0.05 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.26 +0.05 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 +0.07 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.15 +0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 +0.09 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.07 +0.09 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.10 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 +0.10 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.53 +0.10 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 +0.09 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 +0.10 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.48 +0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.98 +0.07 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.48 +0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.98 +0.07 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.48 +0.07 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.97 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.97 +0.07 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.97 +0.11 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.97 +0.12 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.02 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 +0.03 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 +0.03 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.66 +0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.12 +0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 +0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.06 +0.09 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 +0.09 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.03 +0.09 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.53 +0.10 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.05 +0.13 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.42 +0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 +0.01 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.14 +0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.03 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.57 +0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.89 +0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 +0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.61 +0.06 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.01 +0.07 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 +0.07 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.84 +0.07 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.28 +0.19 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.62 +0.08 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.08 -0.01 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 +0.02 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.09 +0.10 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.53 +0.07 36 0 0 0
TOTAL PUT 150 3,952 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.880
17JUL26 17.00 C 0.00 0.00 0.00 9.88 -0.65 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 9.38 -0.65 0 0 0 -140
17JUL26 18.00 C 0.00 0.00 0.00 8.88 -0.65 0 0 0 -35
17JUL26 18.50 C 0.00 0.00 0.00 8.38 -0.65 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 7.88 -0.65 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 7.38 -0.65 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 6.88 -0.65 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 5.88 -0.65 0 0 0 -6
17JUL26 22.00 C 0.00 0.00 0.00 4.88 -0.65 0 0 0 -30
17JUL26 23.00 C 0.00 0.00 0.00 3.88 -0.65 0 0 0 -125
17JUL26 24.00 C 2.99 2.99 2.50 2.88 -0.65 0 30 0 -241
17JUL26 25.00 C 3.00 3.00 1.48 1.88 -0.62 0 75 0 -945
17JUL26 26.00 C 1.53 1.53 0.51 0.88 -0.65 0 51 0 -784
17JUL26 27.00 C 0.97 1.05 0.02 0.00 -0.72 0 1,483 912 +92
17JUL26 28.00 C 0.25 0.45 0.01 0.00 -0.20 0 930 612 -62
17JUL26 29.00 C 0.10 0.10 0.03 0.00 -0.05 0 83 862 +33
17JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
17JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
17JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
17JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 18.50 C 0.00 0.00 0.00 8.41 -0.62 123 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 7.93 -0.60 128 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.43 -0.60 120 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 6.91 -0.62 100 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 5.90 -0.63 76 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 4.90 -0.63 62 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 3.92 -0.61 61 0 0 0
24JUL26 24.00 C 3.10 3.10 3.10 2.97 -0.57 58 5 214 +4
24JUL26 25.00 C 2.00 2.13 2.00 2.13 -0.49 61 127 185 -11
24JUL26 26.00 C 1.61 1.61 1.21 1.30 -0.50 52 190 203 +59
24JUL26 27.00 C 1.25 1.44 0.50 0.71 -0.39 51 467 1,285 -27
24JUL26 28.00 C 0.82 0.84 0.24 0.37 -0.28 53 750 735 +248
24JUL26 29.00 C 0.37 0.49 0.11 0.18 -0.19 54 356 1,272 +194
24JUL26 30.00 C 0.25 0.31 0.06 0.09 -0.11 57 241 364 +93
24JUL26 31.00 C 0.12 0.12 0.04 0.05 -0.05 61 58 97 +1
24JUL26 32.00 C 0.06 0.06 0.04 0.02 -0.04 61 51 52 +51
24JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 11.98 -0.54 169 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.49 -0.51 164 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.98 -0.54 152 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.45 -0.55 133 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.97 -0.56 133 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.45 -0.58 119 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.99 -0.54 124 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.49 -0.54 117 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.99 -0.54 109 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 7.49 -0.54 102 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 6.96 -0.58 88 0 284 0
30JUL26 21.00 C 6.55 6.55 5.30 6.05 -0.48 92 32 552 +29
30JUL26 22.00 C 0.00 0.00 0.00 4.93 -0.67 55 0 2,473 0
30JUL26 23.00 C 4.50 4.50 4.50 3.97 -0.56 53 19 1,349 -17
30JUL26 24.00 C 4.00 4.00 2.67 3.06 -0.48 52 60 3,989 -12
30JUL26 25.00 C 2.40 2.40 1.88 2.27 -0.39 54 148 7,361 -110
30JUL26 26.00 C 2.12 2.12 1.19 1.54 -0.36 51 200 4,326 -53
30JUL26 27.00 C 1.40 1.75 0.72 0.96 -0.31 49 1,995 5,783 +373
30JUL26 28.00 C 0.94 1.17 0.42 0.57 -0.26 49 1,721 6,749 +510
30JUL26 29.00 C 0.69 0.75 0.24 0.32 -0.21 49 1,676 3,915 +831
30JUL26 30.00 C 0.45 0.48 0.13 0.17 -0.16 50 4,373 9,953 -407
30JUL26 31.00 C 0.30 0.30 0.08 0.09 -0.11 51 1,685 4,864 +780
30JUL26 32.00 C 0.09 0.09 0.06 0.05 -0.08 53 887 5,898 -416
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 2,637 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 2,360 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,505 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,647 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,704 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,019 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,979 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 673 0
28AUG26 15.00 C 12.58 12.58 12.58 11.98 -0.57 86 1 1 0
28AUG26 15.50 C 0.00 0.00 0.00 11.49 -0.57 84 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.99 -0.56 79 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 10.55 -0.51 85 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.05 -0.52 81 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 9.52 -0.57 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.01 -0.59 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.52 -0.59 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.04 -0.59 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.56 -0.62 60 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.06 -0.64 56 0 322 0
28AUG26 21.00 C 6.14 6.14 6.14 6.05 -0.69 47 1 799 0
28AUG26 22.00 C 0.00 0.00 0.00 5.21 -0.52 51 0 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 4.32 -0.63 48 0 1,486 0
28AUG26 24.00 C 3.50 3.50 3.50 3.62 -0.50 51 7 2,466 -7
28AUG26 25.00 C 3.35 3.35 2.50 2.94 -0.38 51 25 1,644 -20
28AUG26 26.00 C 2.95 2.95 1.95 2.27 -0.38 48 127 2,776 +11
28AUG26 27.00 C 2.50 2.50 1.54 1.74 -0.33 48 1,302 2,656 +455
28AUG26 28.00 C 1.90 1.95 1.13 1.32 -0.27 48 649 8,645 -266
28AUG26 29.00 C 1.26 1.40 0.87 0.99 -0.24 48 335 2,128 +72
28AUG26 30.00 C 1.03 1.17 0.65 0.72 -0.23 48 311 6,552 +134
28AUG26 31.00 C 0.85 0.85 0.48 0.52 -0.22 48 245 2,286 +30
28AUG26 32.00 C 0.54 0.54 0.35 0.37 -0.17 48 66 3,648 -5
28AUG26 33.00 C 0.41 0.50 0.29 0.26 -0.17 48 158 1,485 0
28AUG26 34.00 C 0.24 0.24 0.24 0.18 -0.13 48 37 1,301 +27
28AUG26 35.00 C 0.22 0.22 0.17 0.13 -0.12 49 129 1,381 +20
28AUG26 36.00 C 0.22 0.22 0.12 0.09 -0.09 49 53 850 -4
28AUG26 37.00 C 0.13 0.13 0.13 0.06 -0.09 49 9 2,041 0
28AUG26 38.00 C 0.08 0.08 0.07 0.04 -0.08 49 211 554 +185
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 914 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 1,179 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 12.04 -0.53 69 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.52 -0.54 61 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.03 -0.53 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.56 -0.54 60 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.11 -0.50 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 -0.58 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.09 -0.55 53 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 8.63 -0.51 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.14 -0.64 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.67 -0.55 50 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.21 -0.64 49 0 5,105 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.46 51 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 -0.62 46 0 683 0
29SEP26 23.00 C 0.00 0.00 0.00 4.63 -0.59 45 0 1,375 0
29SEP26 24.00 C 3.66 3.66 3.66 3.91 -0.47 45 18 9,667 0
29SEP26 25.00 C 4.16 4.16 3.70 3.32 -0.27 46 21 14,139 +15
29SEP26 26.00 C 2.89 2.89 2.56 2.73 -0.39 45 116 5,140 -80
29SEP26 27.00 C 2.65 2.65 1.98 2.24 -0.32 46 409 8,319 +186
29SEP26 28.00 C 2.17 2.33 1.73 1.82 -0.26 46 404 10,287 -8
29SEP26 29.00 C 1.73 1.73 1.40 1.47 -0.23 46 84 5,132 -25
29SEP26 30.00 C 1.45 1.60 1.06 1.17 -0.23 46 1,030 11,369 +496
29SEP26 31.00 C 1.35 1.35 0.90 0.96 -0.20 47 792 2,947 +265
29SEP26 32.00 C 1.03 1.05 0.68 0.76 -0.15 47 578 2,065 +255
29SEP26 33.00 C 0.75 0.85 0.60 0.60 -0.16 47 151 4,767 +113
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.13 47 0 2,039 0
29SEP26 35.00 C 0.50 0.60 0.39 0.38 -0.12 48 49 4,739 -47
29SEP26 36.00 C 0.39 0.39 0.28 0.30 -0.11 48 101 15,551 +48
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.10 48 0 5,624 0
29SEP26 38.00 C 0.30 0.30 0.20 0.19 -0.09 49 3 6,252 0
29SEP26 39.00 C 0.18 0.18 0.17 0.15 -0.08 49 200 15,741 +200
29SEP26 40.00 C 0.20 0.20 0.14 0.12 -0.07 49 120 17,062 +34
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.07 49 0 5,494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 1,654 0
29SEP26 43.00 C 0.11 0.11 0.11 0.06 -0.06 50 60 1,748 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 2,662 0
29SEP26 45.00 C 0.08 0.08 0.08 0.04 -0.05 51 60 3,850 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 10.62 -0.65 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.16 -0.63 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.68 -0.68 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.27 -0.61 55 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.80 -0.61 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.29 -0.65 49 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.89 -0.53 51 0 0 0
29OCT26 20.00 C 7.45 7.45 7.45 7.43 -0.59 49 5 63 +5
29OCT26 21.00 C 0.00 0.00 0.00 6.52 -0.61 46 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.70 -0.59 45 0 363 0
29OCT26 23.00 C 4.62 4.62 4.62 4.92 -0.53 44 30 244 0
29OCT26 24.00 C 4.45 4.45 4.25 4.23 -0.44 44 46 1,127 -14
29OCT26 25.00 C 3.64 3.64 3.64 3.65 -0.37 44 40 1,310 0
29OCT26 26.00 C 3.76 3.76 2.96 3.08 -0.32 44 124 699 +64
29OCT26 27.00 C 2.89 2.96 2.46 2.60 -0.32 44 268 1,269 +238
29OCT26 28.00 C 2.43 2.43 1.96 2.17 -0.31 44 270 1,677 +96
29OCT26 29.00 C 1.98 1.98 1.71 1.81 -0.26 44 93 392 +44
29OCT26 30.00 C 1.76 1.76 1.35 1.51 -0.25 45 123 650 -1
29OCT26 31.00 C 1.38 1.38 1.27 1.25 -0.21 45 74 395 +44
29OCT26 32.00 C 1.35 1.35 1.15 1.03 -0.20 45 31 214 0
29OCT26 33.00 C 0.00 0.00 0.00 0.84 -0.18 45 0 284 0
29OCT26 34.00 C 0.00 0.00 0.00 0.69 -0.16 45 0 138 0
29OCT26 35.00 C 0.54 0.54 0.54 0.56 -0.14 45 9 54 +9
29OCT26 36.00 C 0.53 0.53 0.50 0.46 - 45 101 101 -
30DEC26 15.00 C 0.00 0.00 0.00 12.31 -0.56 58 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.82 -0.62 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.36 -0.61 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.90 -0.60 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.43 -0.64 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.97 -0.60 51 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.60 -0.54 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.16 -0.51 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.72 -0.52 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.24 -0.58 48 0 30 0
30DEC26 20.00 C 8.95 8.95 6.71 7.78 -0.58 46 5 219 -1
30DEC26 21.00 C 0.00 0.00 0.00 6.97 -0.57 45 0 166 0
30DEC26 22.00 C 7.10 7.10 7.10 6.26 -0.51 46 1 928 -1
30DEC26 23.00 C 5.62 5.62 5.62 5.67 -0.35 47 120 1,106 +120
30DEC26 24.00 C 5.00 5.00 5.00 4.87 -0.36 44 2 3,308 -2
30DEC26 25.00 C 5.00 5.00 4.20 4.34 -0.39 45 18 3,727 -18
30DEC26 26.00 C 4.54 4.54 4.05 3.79 -0.36 44 36 2,033 -6
30DEC26 27.00 C 3.55 3.55 3.04 3.28 -0.34 44 3 1,645 -1
30DEC26 28.00 C 3.30 3.30 2.59 2.89 -0.25 44 10 4,764 -2
30DEC26 29.00 C 2.30 2.48 2.30 2.48 -0.28 44 6 5,788 -4
30DEC26 30.00 C 2.14 2.15 1.96 2.17 -0.24 44 63 7,759 -60
30DEC26 31.00 C 2.30 2.30 1.83 1.89 -0.18 44 68 1,676 +1
30DEC26 32.00 C 1.72 1.72 1.71 1.63 -0.20 44 8 2,542 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.19 44 0 7,261 0
30DEC26 34.00 C 1.52 1.52 1.16 1.21 -0.19 44 5 1,170 -2
30DEC26 35.00 C 1.11 1.11 1.00 1.04 -0.20 44 35 2,010 +16
30DEC26 36.00 C 1.06 1.08 0.92 0.90 -0.17 44 18 8,162 -7
30DEC26 37.00 C 1.00 1.00 0.78 0.77 -0.18 44 213 7,527 +200
30DEC26 38.00 C 0.83 0.83 0.76 0.66 -0.17 44 2 5,133 0
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -0.16 45 0 51,819 0
30DEC26 40.00 C 0.57 0.57 0.50 0.49 -0.16 45 57 2,119 +5
30DEC26 41.00 C 0.56 0.56 0.47 0.42 -0.16 45 25 2,489 -1
30DEC26 42.00 C 0.43 0.43 0.43 0.36 -0.15 45 100 2,252 +17
30DEC26 43.00 C 0.43 0.43 0.39 0.31 -0.14 45 32 896 -17
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.13 45 0 658 0
30DEC26 45.00 C 0.35 0.35 0.30 0.23 -0.12 45 172 4,598 -30
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.12 45 0 980 0
30DEC26 47.00 C 0.29 0.29 0.28 0.17 -0.11 45 4 502 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.10 46 0 322 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 376 0
30DEC26 50.00 C 0.21 0.21 0.21 0.11 -0.09 46 25 9,511 -21
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.08 46 0 2,418 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.06 47 5 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.06 47 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 1,277 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.05 47 0 476 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 12.58 -0.61 54 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 12.13 -0.63 53 0 30 0
30MAR27 16.00 C 11.62 11.62 11.62 11.79 -0.52 55 1 9 -1
30MAR27 16.50 C 0.00 0.00 0.00 11.33 -0.51 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.81 -0.61 50 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.46 -0.50 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.04 -0.52 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.62 -0.49 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.21 -0.49 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 -0.57 47 0 1 0
30MAR27 20.00 C 8.31 8.31 8.20 8.48 -0.40 49 32 395 +30
30MAR27 21.00 C 0.00 0.00 0.00 7.62 -0.53 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.89 -0.53 45 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 -0.48 42 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 5.66 -0.37 44 0 722 0
30MAR27 25.00 C 4.75 5.08 4.75 5.01 -0.30 43 20 3,036 +15
30MAR27 26.00 C 0.00 0.00 0.00 4.60 -0.31 44 0 7,808 0
30MAR27 27.00 C 4.03 4.03 3.95 4.10 -0.34 43 71 3,350 +50
30MAR27 28.00 C 4.08 4.08 3.50 3.68 -0.28 43 36 3,112 +31
30MAR27 29.00 C 3.20 3.20 3.20 3.27 -0.32 43 30 584 -30
30MAR27 30.00 C 3.26 3.26 2.73 2.93 -0.11 43 27 1,907 -5
30MAR27 31.00 C 2.95 2.95 2.95 2.64 -0.25 43 30 1,168 0
30MAR27 32.00 C 2.80 2.80 2.23 2.36 -0.21 43 237 5,065 +31
30MAR27 33.00 C 2.31 2.31 2.31 2.11 -0.18 43 1 6,702 0
30MAR27 34.00 C 2.04 2.04 1.79 1.90 -0.14 44 36 6,954 0
30MAR27 35.00 C 1.79 1.79 1.79 1.70 -0.11 44 3 4,343 +3
30MAR27 36.00 C 1.73 1.73 1.73 1.52 -0.08 44 10 381 0
30MAR27 37.00 C 1.40 1.40 1.40 1.36 -0.06 44 2 249 +2
30MAR27 38.00 C 1.57 1.57 1.57 1.22 -0.04 44 1 1,173 -1
30MAR27 39.00 C 1.14 1.14 1.14 1.09 -0.02 44 4 549 0
30MAR27 40.00 C 1.11 1.11 0.94 0.98 0.00 44 9 5,853 -9
30MAR27 41.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 884 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 +0.02 44 0 343 0
30MAR27 43.00 C 0.72 0.72 0.72 0.71 +0.04 44 30 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 +0.05 45 0 563 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 +0.05 45 0 2,348 0
30MAR27 46.00 C 0.00 0.00 0.00 0.52 +0.06 45 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 187 0
30MAR27 49.00 C 0.00 0.00 0.00 0.38 +0.07 45 0 126 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 2,189 0
29JUN27 16.00 C 0.00 0.00 0.00 11.93 -0.64 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.51 -0.63 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.15 -0.53 49 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.75 -0.51 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.36 -0.29 48 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.97 -0.52 47 0 0 0
29JUN27 19.00 C 9.50 9.50 9.50 9.58 -0.56 47 1 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.14 -0.58 45 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 8.84 -0.47 46 0 32 0
29JUN27 21.00 C 7.90 7.90 7.90 8.06 -0.56 44 2 46 -2
29JUN27 22.00 C 7.20 7.20 7.20 7.43 -0.51 44 1 482 0
29JUN27 23.00 C 0.00 0.00 0.00 6.82 -0.47 44 0 119 0
29JUN27 24.00 C 0.00 0.00 0.00 6.29 -0.28 44 0 234 0
29JUN27 25.00 C 0.00 0.00 0.00 5.75 -0.39 43 0 635 0
29JUN27 26.00 C 5.60 5.60 5.60 5.25 -0.36 43 1 1,049 -1
29JUN27 27.00 C 0.00 0.00 0.00 4.79 -0.34 43 0 453 0
29JUN27 28.00 C 0.00 0.00 0.00 4.36 -0.34 43 0 795 0
29JUN27 29.00 C 0.00 0.00 0.00 3.97 -0.09 43 0 733 0
29JUN27 30.00 C 3.70 3.70 3.70 3.63 -0.26 43 1 597 +1
29JUN27 31.00 C 0.00 0.00 0.00 3.31 -0.19 43 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 -0.12 43 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 -0.03 43 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.55 +0.05 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.33 +0.12 43 0 220 0
29JUN27 36.00 C 0.00 0.00 0.00 2.13 +0.17 43 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.97 +0.25 44 0 79 0
29JUN27 38.00 C 1.80 1.80 1.80 1.81 +0.30 44 1 453 0
29JUN27 39.00 C 1.73 1.73 1.58 1.65 +0.33 44 116 475 -104
TOTAL CALL 28,505 638,094 +2,644
17JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
17JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
17JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
17JUL26 24.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 967 -4
17JUL26 25.00 P 0.02 0.02 0.01 0.00 -0.01 0 11 872 -1
17JUL26 26.00 P 0.01 0.05 0.01 0.00 -0.04 0 585 546 +286
17JUL26 27.00 P 0.19 0.65 0.03 0.12 -0.07 0 1,332 3 -439
17JUL26 28.00 P 0.45 1.37 0.28 1.12 +0.42 0 429 0 -207
17JUL26 29.00 P 1.05 1.58 1.05 2.12 +0.59 0 2 0 -90
17JUL26 30.00 P 2.00 2.50 2.00 3.12 +0.61 0 10 0 0
17JUL26 31.00 P 0.00 0.00 0.00 4.12 +0.62 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 5.12 +0.62 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 6.12 +0.62 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 7.12 +0.62 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 8.12 +0.62 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 9.12 - 0 0 0 -
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
24JUL26 23.00 P 0.03 0.03 0.03 0.03 +0.02 62 20 26 +20
24JUL26 24.00 P 0.06 0.09 0.05 0.07 +0.04 57 38 34 +2
24JUL26 25.00 P 0.08 0.21 0.07 0.18 +0.08 55 613 1,330 +163
24JUL26 26.00 P 0.19 0.56 0.17 0.39 +0.12 51 384 290 +104
24JUL26 27.00 P 0.43 1.08 0.39 0.77 +0.18 48 561 386 -48
24JUL26 28.00 P 0.75 1.85 0.75 1.42 +0.31 48 723 378 +219
24JUL26 29.00 P 1.72 2.61 1.72 2.29 +0.48 55 101 136 -30
24JUL26 30.00 P 0.00 0.00 0.00 3.20 +0.60 58 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 4.15 +0.56 59 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 5.12 +0.58 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 6.12 +0.59 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 7.12 +0.59 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 8.12 +0.61 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 9.12 - 0 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 0.00 0.00 0.01 0.00 100 0 111 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 830 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 89 10 399 -7
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,085 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,096 0
30JUL26 20.00 P 0.01 0.02 0.01 0.01 0.00 67 28 3,608 -2
30JUL26 21.00 P 0.01 0.02 0.01 0.01 0.00 57 6 2,622 -6
30JUL26 22.00 P 0.02 0.05 0.02 0.03 +0.02 56 25 4,313 -5
30JUL26 23.00 P 0.06 0.11 0.06 0.07 +0.05 54 258 3,509 +100
30JUL26 24.00 P 0.10 0.21 0.09 0.15 +0.09 51 1,313 5,590 -20
30JUL26 25.00 P 0.20 0.42 0.16 0.31 +0.13 50 2,744 6,789 +989
30JUL26 26.00 P 0.36 0.79 0.28 0.58 +0.17 48 1,390 4,979 +323
30JUL26 27.00 P 0.60 1.30 0.54 0.99 +0.20 46 675 3,921 +125
30JUL26 28.00 P 1.08 1.85 1.08 1.60 +0.28 46 380 4,537 -7
30JUL26 29.00 P 1.94 2.35 1.94 2.35 +0.36 45 51 4,537 0
30JUL26 30.00 P 2.37 3.24 2.26 3.24 +0.45 48 268 3,122 0
30JUL26 31.00 P 4.79 4.79 4.79 4.19 +0.52 51 1 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 5.14 +0.54 50 0 3,537 0
30JUL26 33.00 P 0.00 0.00 0.00 6.13 +0.60 54 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 7.12 +0.59 0 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 8.12 +0.61 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.12 +0.60 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 10.12 +0.59 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.12 +0.60 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.12 +0.60 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.12 +0.62 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.12 +0.62 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.12 +0.62 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.12 +0.62 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.12 +0.60 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.12 +0.61 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.12 +0.62 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.12 +0.62 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.12 +0.62 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 22.12 +0.62 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 23.12 +0.62 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 277 0
28AUG26 17.50 P 0.06 0.06 0.04 0.01 0.00 53 40 406 +20
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 878 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 516 0
28AUG26 19.00 P 0.06 0.06 0.06 0.04 +0.02 53 13 672 +13
28AUG26 19.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 823 0
28AUG26 20.00 P 0.09 0.11 0.09 0.07 +0.03 51 23 1,517 +20
28AUG26 21.00 P 0.15 0.18 0.15 0.13 +0.04 50 263 1,996 -185
28AUG26 22.00 P 0.16 0.25 0.16 0.23 +0.07 50 213 2,548 +27
28AUG26 23.00 P 0.26 0.47 0.26 0.38 +0.09 49 183 3,243 +50
28AUG26 24.00 P 0.42 0.71 0.42 0.58 +0.12 48 2,172 5,445 +1,377
28AUG26 25.00 P 0.57 1.05 0.57 0.86 +0.16 47 2,211 4,048 +705
28AUG26 26.00 P 1.02 1.47 1.00 1.23 +0.20 46 363 6,569 -43
28AUG26 27.00 P 1.50 2.03 1.46 1.70 +0.24 46 574 4,209 +175
28AUG26 28.00 P 1.84 2.60 1.79 2.28 +0.28 46 461 3,065 +209
28AUG26 29.00 P 2.84 3.05 2.84 2.96 +0.32 46 3 2,292 +2
28AUG26 30.00 P 3.32 3.67 3.32 3.73 +0.39 47 7 5,677 +3
28AUG26 31.00 P 0.00 0.00 0.00 4.45 +0.35 44 10 1,659 -10
28AUG26 32.00 P 5.23 5.42 5.23 5.38 +0.47 46 31 742 0
28AUG26 33.00 P 0.00 0.00 0.00 6.21 +0.38 42 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 7.22 +0.49 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.17 +0.53 47 0 8 0
28AUG26 36.00 P 0.00 0.00 0.00 9.17 +0.56 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.12 +0.51 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.12 +0.55 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.12 +0.59 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.12 +0.62 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.12 +0.61 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.12 +0.62 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.13 +0.61 67 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.12 +0.59 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.12 +0.60 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.12 +0.61 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.12 +0.60 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.12 +0.62 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.12 +0.60 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.12 +0.62 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 90 0
29SEP26 18.00 P 0.11 0.11 0.11 0.04 +0.01 45 10 465 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 128 0
29SEP26 19.00 P 0.16 0.16 0.16 0.08 +0.02 45 30 454 0
29SEP26 19.50 P 0.19 0.19 0.18 0.11 +0.03 45 40 2,654 +28
29SEP26 20.00 P 0.22 0.24 0.22 0.15 +0.04 45 86 13,179 -25
29SEP26 21.00 P 0.26 0.37 0.26 0.25 +0.05 45 302 1,699 +145
29SEP26 22.00 P 0.34 0.48 0.34 0.41 +0.08 45 406 2,635 +338
29SEP26 23.00 P 0.52 0.76 0.52 0.63 +0.11 45 204 7,329 +192
29SEP26 24.00 P 0.93 1.05 0.88 0.88 +0.12 44 60 4,759 -8
29SEP26 25.00 P 0.97 1.41 0.97 1.22 +0.16 44 164 13,295 +93
29SEP26 26.00 P 1.46 1.86 1.46 1.62 +0.19 44 274 6,077 +30
29SEP26 27.00 P 1.71 2.40 1.71 2.13 +0.24 44 268 7,705 -36
29SEP26 28.00 P 2.40 2.72 2.40 2.70 +0.28 44 230 7,445 +195
29SEP26 29.00 P 3.09 3.09 3.09 3.32 +0.28 43 30 5,410 0
29SEP26 30.00 P 3.57 4.15 3.57 4.08 +0.38 44 3 9,897 -2
29SEP26 31.00 P 4.83 4.83 4.83 4.98 +0.56 48 30 6,961 -30
29SEP26 32.00 P 0.00 0.00 0.00 5.70 +0.40 46 0 3,306 0
29SEP26 33.00 P 0.00 0.00 0.00 6.53 +0.40 46 0 3,977 0
29SEP26 34.00 P 7.58 7.58 7.58 7.41 +0.39 46 1 1,891 0
29SEP26 35.00 P 0.00 0.00 0.00 8.32 +0.48 46 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 9.27 +0.47 47 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 10.19 +0.47 45 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.15 +0.48 45 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.16 +0.48 49 0 3,465 0
29SEP26 40.00 P 0.00 0.00 0.00 13.14 +0.53 49 0 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 14.13 +0.35 50 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 15.12 +0.58 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.13 +0.61 54 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.12 +0.52 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.12 +0.52 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.12 +0.60 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.12 +0.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.12 +0.56 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.12 +0.55 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.12 +0.62 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.62 +0.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.12 +0.54 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.62 +0.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.12 +0.55 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.63 +0.56 90 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.12 +0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.62 +0.54 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.12 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.62 +0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.12 +0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.62 +0.53 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.12 +0.61 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.62 +0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.12 +0.60 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 303 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 282 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 203 0
29OCT26 18.00 P 0.17 0.17 0.17 0.10 +0.04 45 1 335 +1
29OCT26 18.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.17 +0.06 45 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 +0.07 45 0 483 0
29OCT26 20.00 P 0.37 0.37 0.37 0.27 +0.08 45 1 632 0
29OCT26 21.00 P 0.39 0.47 0.39 0.42 +0.10 45 199 738 +186
29OCT26 22.00 P 0.59 0.69 0.59 0.62 +0.13 45 122 2,452 +22
29OCT26 23.00 P 0.72 0.97 0.71 0.85 +0.14 44 1,150 6,124 -547
29OCT26 24.00 P 1.00 1.24 0.99 1.14 +0.14 43 137 836 -1
29OCT26 25.00 P 1.14 1.62 1.14 1.49 +0.18 43 95 1,022 +21
29OCT26 26.00 P 1.70 2.02 1.66 1.91 +0.19 42 515 1,846 +310
29OCT26 27.00 P 2.23 2.66 2.11 2.41 +0.23 42 408 857 +274
29OCT26 28.00 P 2.76 3.09 2.64 2.98 +0.26 42 178 561 +71
29OCT26 29.00 P 3.10 3.10 3.10 3.59 +0.29 42 13 193 +13
29OCT26 30.00 P 0.00 0.00 0.00 4.33 +0.34 43 0 80 0
29OCT26 31.00 P 0.00 0.00 0.00 5.14 +0.43 44 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 5.98 +0.52 46 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.74 +0.48 45 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 7.65 +0.54 46 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.54 +0.56 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.45 - 47 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 412 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 310 0
30DEC26 17.00 P 0.30 0.30 0.30 0.19 +0.03 46 1 556 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.05 46 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.06 46 0 710 0
30DEC26 19.00 P 0.49 0.49 0.49 0.42 +0.07 45 100 1,177 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.08 45 0 1,109 0
30DEC26 20.00 P 0.49 0.61 0.49 0.59 +0.09 45 136 1,840 +6
30DEC26 21.00 P 0.82 0.82 0.81 0.79 +0.11 45 4 1,852 0
30DEC26 22.00 P 1.10 1.10 1.10 1.01 +0.11 44 32 1,596 +32
30DEC26 23.00 P 1.30 1.35 1.30 1.29 +0.14 43 232 17,345 -200
30DEC26 24.00 P 1.29 1.76 1.29 1.62 +0.16 43 64 6,774 +64
30DEC26 25.00 P 1.74 2.18 1.74 2.01 +0.19 42 235 12,191 +133
30DEC26 26.00 P 2.49 2.49 2.49 2.46 +0.21 42 125 2,733 +125
30DEC26 27.00 P 3.17 3.17 3.17 2.96 +0.24 42 4 2,414 +4
30DEC26 28.00 P 3.24 3.76 3.24 3.53 +0.27 42 33 6,105 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 +0.33 42 0 2,673 0
30DEC26 30.00 P 4.89 4.89 4.89 4.82 +0.32 42 2 9,489 -2
30DEC26 31.00 P 0.00 0.00 0.00 5.54 +0.36 42 0 4,432 0
30DEC26 32.00 P 6.33 6.33 6.33 6.31 +0.38 43 2 5,652 -2
30DEC26 33.00 P 0.00 0.00 0.00 7.13 +0.43 43 0 5,171 0
30DEC26 34.00 P 7.40 7.40 7.40 7.93 +0.44 43 1 1,173 +1
30DEC26 35.00 P 0.00 0.00 0.00 8.77 +0.45 43 0 2,447 0
30DEC26 36.00 P 9.65 9.65 9.65 9.64 +0.33 44 1 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 10.58 +0.37 45 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.57 45 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 12.35 +0.36 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.31 +0.42 45 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 14.25 +0.44 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.17 +0.42 43 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.14 +0.56 42 0 730 0
30DEC26 44.00 P 17.56 17.56 17.56 17.17 +0.57 46 2 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.12 +0.52 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.13 +0.61 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.13 +0.61 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.13 +0.57 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.16 +0.59 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.12 +0.62 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.62 +0.55 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.12 +0.54 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.62 +0.55 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.17 +0.60 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.67 +0.60 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.17 +0.57 75 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.67 +0.59 77 0 0 0
30DEC26 70.00 P 43.28 43.28 43.28 43.20 +0.66 82 46 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.64 +0.62 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.14 +0.62 82 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.64 +0.55 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.12 +0.61 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.07 46 0 6,717 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 +0.08 46 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.09 46 0 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.10 46 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.10 45 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 +0.12 45 0 292 0
30MAR27 18.00 P 0.66 0.66 0.66 0.57 +0.14 45 100 4,495 +100
30MAR27 18.50 P 0.62 0.70 0.62 0.65 +0.13 45 180 439 +80
30MAR27 19.00 P 0.76 0.76 0.76 0.76 +0.16 45 100 713 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.85 +0.15 45 0 216 0
30MAR27 20.00 P 0.93 1.01 0.93 0.95 +0.14 44 101 3,104 +100
30MAR27 21.00 P 1.04 1.21 1.04 1.18 +0.13 43 32 4,761 +30
30MAR27 22.00 P 1.37 1.37 1.37 1.46 +0.12 43 100 701 +67
30MAR27 23.00 P 1.64 1.64 1.64 1.78 +0.14 42 2 4,344 0
30MAR27 24.00 P 2.24 2.24 2.20 2.16 +0.18 42 110 2,127 -15
30MAR27 25.00 P 0.00 0.00 0.00 2.55 +0.17 42 0 2,369 0
30MAR27 26.00 P 2.68 3.10 2.68 3.03 +0.21 41 121 7,705 +30
30MAR27 27.00 P 3.56 3.63 3.49 3.52 +0.19 41 241 3,046 +188
30MAR27 28.00 P 3.91 4.20 3.91 4.12 +0.26 41 33 2,533 -17
30MAR27 29.00 P 4.75 4.75 4.75 4.75 +0.31 42 15 941 -15
30MAR27 30.00 P 5.42 5.42 5.42 5.34 +0.28 41 2 3,486 0
30MAR27 31.00 P 5.77 5.77 5.77 6.07 +0.33 41 1 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.93 +0.48 43 0 874 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 +0.21 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.37 +0.25 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.18 +0.27 42 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 10.14 +0.57 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.83 +0.23 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.73 +0.30 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.61 +0.31 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.51 +0.33 43 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 14.37 +0.28 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.29 +0.32 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.27 +0.38 42 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.22 +0.40 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.18 +0.42 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.14 +0.57 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.18 +0.62 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.13 +0.57 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.17 +0.60 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.12 +0.62 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.04 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 380 0
29JUN27 18.00 P 0.85 0.90 0.85 0.76 +0.07 43 200 827 +100
29JUN27 18.50 P 0.00 0.00 0.00 0.87 +0.07 43 0 141 0
29JUN27 19.00 P 1.06 1.16 1.06 0.98 +0.06 43 101 348 +101
29JUN27 19.50 P 0.00 0.00 0.00 1.11 +0.08 43 0 355 0
29JUN27 20.00 P 1.23 1.36 1.23 1.26 +0.10 43 2 414 +1
29JUN27 21.00 P 1.42 1.67 1.42 1.55 +0.10 43 103 2,446 +100
29JUN27 22.00 P 1.78 1.78 1.75 1.88 +0.14 43 130 256 +17
29JUN27 23.00 P 2.15 2.15 2.15 2.23 +0.16 42 1 330 0
29JUN27 24.00 P 2.30 2.30 2.30 2.61 +0.16 42 2 575 +2
29JUN27 25.00 P 0.00 0.00 0.00 3.06 +0.20 42 0 413 0
29JUN27 26.00 P 0.00 0.00 0.00 3.53 +0.22 41 0 853 0
29JUN27 27.00 P 0.00 0.00 0.00 4.04 +0.23 41 0 450 0
29JUN27 28.00 P 0.00 0.00 0.00 4.61 +0.25 41 0 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 5.22 +0.27 41 0 657 0
29JUN27 30.00 P 5.88 5.88 5.88 5.89 +0.31 41 1 165 0
29JUN27 31.00 P 6.28 6.54 6.28 6.56 +0.31 41 115 265 +115
29JUN27 32.00 P 0.00 0.00 0.00 7.46 +0.51 43 0 34 0
29JUN27 33.00 P 0.00 0.00 0.00 8.15 +0.44 43 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.92 +0.49 43 0 2 0
29JUN27 35.00 P 9.40 9.40 9.40 9.72 +0.55 44 10 49 0
29JUN27 36.00 P 0.00 0.00 0.00 10.40 +0.44 42 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 11.22 +0.46 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.18 +0.59 44 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.87 +0.42 42 0 144 0
TOTAL PUT 26,309 495,699 +6,444
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.490
30JUL26 10.00 C 0.00 0.00 0.00 5.50 -0.80 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.00 -0.80 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.51 -0.79 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.00 -0.80 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.55 -0.76 83 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.03 -0.78 64 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.55 -0.78 61 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.09 -0.77 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.67 -0.81 59 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 1.30 -0.68 60 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 0.97 -0.63 59 0 41 0
30JUL26 15.50 C 0.00 0.00 0.00 0.70 -0.56 59 0 56 0
30JUL26 16.00 C 0.64 0.64 0.47 0.50 -0.47 60 45 128 +45
30JUL26 16.50 C 0.00 0.00 0.00 0.34 -0.40 60 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 -0.31 61 0 38 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.25 60 0 33 0
30JUL26 18.00 C 0.14 0.14 0.12 0.09 -0.18 61 6 147 -4
30JUL26 18.50 C 0.12 0.12 0.12 0.06 -0.12 62 1 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.09 60 0 163 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.06 62 0 91 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 160 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 5.50 -0.81 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.07 -0.82 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.54 -0.86 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.06 -0.78 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.57 -0.86 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.21 -0.78 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.82 -0.73 58 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.39 -0.73 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.12 -0.72 60 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.75 -0.66 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.50 -0.58 58 0 30 0
28AUG26 15.50 C 1.20 1.20 1.20 1.29 -0.51 60 1 27 0
28AUG26 16.00 C 0.00 0.00 0.00 1.07 -0.48 60 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 -0.42 61 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.74 -0.37 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.60 -0.33 61 0 17 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 -0.29 60 0 39 0
28AUG26 18.50 C 0.00 0.00 0.00 0.39 -0.25 61 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 -0.21 60 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 -0.17 61 0 7 0
28AUG26 20.00 C 0.30 0.30 0.30 0.19 -0.15 60 4 47 -4
28AUG26 21.00 C 0.00 0.00 0.00 0.12 -0.10 60 0 58 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.07 60 0 3 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.04 62 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.05 -0.80 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.78 -0.77 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.56 -0.74 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.32 -0.76 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.08 -0.71 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.84 -0.77 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.61 -0.70 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.07 -0.84 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 -0.87 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 -0.77 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.80 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.39 -0.73 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 -0.74 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 -0.67 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 -0.56 57 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.55 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 -0.57 55 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.47 58 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.54 56 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.41 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 -0.44 56 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.35 58 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.30 59 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.27 59 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.24 58 0 2 0
29SEP26 19.50 C 0.60 0.60 0.60 0.50 -0.22 58 1 65 -1
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.19 58 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.14 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.11 58 0 624 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.08 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.06 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.04 59 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.62 -0.84 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.21 -0.73 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.70 -0.87 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.34 -0.72 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.90 -0.75 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.56 -0.68 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.20 -0.78 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.91 -0.60 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.60 -0.72 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.33 -0.61 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.14 -0.62 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 -0.56 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.66 -0.52 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.49 -0.45 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.33 -0.42 56 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.17 -0.41 56 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.06 -0.35 57 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 0.93 -0.34 57 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.82 -0.28 57 0 45 0
29OCT26 19.50 C 0.80 0.80 0.80 0.71 -0.26 56 15 0 -15
29OCT26 20.00 C 0.00 0.00 0.00 0.62 -0.27 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.47 -0.22 56 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.36 - 56 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.78 -0.87 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.37 -0.81 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.98 -0.79 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 -0.76 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 -0.77 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 -0.67 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 -0.67 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.68 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.63 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 -0.60 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.57 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 -0.57 53 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 -0.50 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.46 54 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 -0.45 54 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 -0.42 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.38 55 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 -0.37 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 -0.36 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 -0.34 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.30 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.27 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.22 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.19 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 -0.17 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.14 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.12 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.10 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.09 55 500 2,494 +500
30DEC26 29.00 C 0.27 0.27 0.27 0.17 -0.08 55 15 30 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.06 55 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.05 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.04 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.05 -0.85 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.68 -0.79 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 -0.81 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.97 -0.76 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.66 -0.73 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.38 -0.63 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.03 -0.66 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.77 -0.68 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.50 -0.67 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.25 -0.64 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.04 -0.59 52 0 0 0
30MAR27 15.50 C 2.94 2.94 2.94 2.83 -0.57 52 19 19 +19
30MAR27 16.00 C 0.00 0.00 0.00 2.63 -0.52 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 -0.50 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 -0.47 52 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.14 -0.42 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 1.99 -0.41 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 1.86 -0.38 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 -0.33 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.64 -0.33 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.35 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.31 -0.31 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.13 -0.28 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.97 -0.25 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.23 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.72 -0.20 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.18 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 -0.16 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.14 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.13 54 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.11 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.10 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.09 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.07 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.33 -0.82 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.95 -0.78 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.62 -0.75 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.33 -0.68 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.02 -0.63 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.72 -0.62 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.39 -0.64 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.13 -0.61 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.88 -0.57 54 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.65 -0.54 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.45 -0.49 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 -0.45 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.05 -0.43 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.84 -0.43 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.39 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.51 -0.37 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.36 -0.35 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 -0.35 54 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.07 -0.32 54 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.95 -0.29 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.82 -0.29 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.60 -0.26 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.41 -0.23 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.24 -0.21 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 -0.17 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.96 -0.17 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.86 -0.13 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 -0.12 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.66 -0.12 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.10 53 0 1 0
TOTAL CALL 607 8,026 +555
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 35 0
30JUL26 13.50 P 0.11 0.12 0.11 0.09 +0.04 60 10 64 +10
30JUL26 14.00 P 0.20 0.21 0.20 0.17 +0.08 60 2 24 0
30JUL26 14.50 P 0.33 0.33 0.33 0.28 +0.11 59 1 10 -1
30JUL26 15.00 P 0.00 0.00 0.00 0.46 +0.18 59 0 168 0
30JUL26 15.50 P 0.44 0.44 0.44 0.70 +0.26 60 1 79 0
30JUL26 16.00 P 0.00 0.00 0.00 0.98 +0.34 59 0 100 0
30JUL26 16.50 P 0.00 0.00 0.00 1.37 +0.48 64 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 1.76 +0.54 65 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.19 +0.67 67 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 2.66 +0.77 73 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.05 +0.72 60 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.59 +0.75 77 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.05 +0.70 74 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.60 +0.78 93 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.53 +0.81 84 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.52 +0.80 88 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.52 +0.68 98 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.55 +0.71 124 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.53 +0.71 122 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.52 +0.68 123 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.52 +0.72 131 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.52 +0.71 138 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.52 +0.72 145 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.52 +0.72 152 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 +0.04 61 0 1 0
28AUG26 12.00 P 0.12 0.12 0.12 0.13 +0.05 59 1 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 +0.06 59 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.30 +0.10 59 0 12 0
28AUG26 13.50 P 0.40 0.40 0.38 0.42 +0.13 59 2 68 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.57 +0.16 59 0 5 0
28AUG26 14.50 P 0.66 0.73 0.66 0.75 +0.20 59 2 12 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.96 +0.24 58 0 12 0
28AUG26 15.50 P 0.00 0.00 0.00 1.23 +0.31 59 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.53 +0.36 60 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 1.84 +0.40 60 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.24 +0.49 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.50 +0.42 57 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.02 +0.58 65 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.43 +0.62 66 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.83 +0.57 64 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.28 +0.60 66 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.74 +0.63 67 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.66 +0.64 69 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.69 +0.76 79 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.68 +0.81 85 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.58 +0.72 79 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.65 +0.83 94 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.62 +0.78 96 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.52 +0.72 80 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.63 +0.82 108 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.52 +0.72 89 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.63 +0.83 117 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 59 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 59 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.05 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.07 57 0 40 0
29SEP26 12.00 P 0.30 0.30 0.30 0.29 +0.09 57 1 57 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.11 57 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.14 57 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.17 57 0 16 0
29SEP26 14.00 P 0.84 0.84 0.84 0.84 +0.20 56 1 33 -1
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.24 56 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.28 56 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.33 57 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 +0.43 60 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 +0.47 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 +0.50 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.52 61 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.31 +0.53 61 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.58 62 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 +0.56 61 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 +0.65 62 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.93 +0.61 62 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.78 +0.64 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 +0.75 66 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.79 +0.84 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.69 +0.80 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.68 +0.81 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.62 +0.78 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.57 +0.77 73 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.63 +0.82 84 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.54 +0.74 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.63 +0.83 92 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.60 +0.89 92 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.61 +0.86 96 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.58 +0.79 96 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.58 +0.85 99 0 0 0
29OCT26 10.00 P 0.15 0.15 0.15 0.12 +0.03 57 1 1 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.17 +0.04 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.24 +0.05 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.33 +0.08 56 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.44 +0.10 57 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.55 +0.11 56 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.71 +0.16 56 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 0.87 +0.17 56 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 1.06 +0.20 55 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.31 +0.26 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.53 +0.26 56 0 4 0
29OCT26 15.50 P 1.66 1.66 1.66 1.81 +0.31 56 15 26 +15
29OCT26 16.00 P 0.00 0.00 0.00 2.13 +0.36 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.43 +0.38 57 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.79 +0.47 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.14 +0.47 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.48 +0.44 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.90 +0.49 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.30 +0.56 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.71 +0.58 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.12 +0.60 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.02 +0.68 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.92 - 65 0 0 -
30DEC26 10.00 P 0.30 0.30 0.30 0.27 +0.06 56 1 1 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.07 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.10 56 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.11 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.13 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.14 55 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.19 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.20 55 0 45 0
30DEC26 14.00 P 1.40 1.40 1.40 1.43 +0.20 54 2 24 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.67 +0.22 55 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.93 +0.25 55 0 50 0
30DEC26 15.50 P 2.06 2.06 2.06 2.23 +0.32 56 1 36 0
30DEC26 16.00 P 2.42 2.42 2.42 2.50 +0.31 55 7 19 +7
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.37 56 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 +0.46 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 +0.46 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 +0.48 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.23 +0.50 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 +0.57 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.04 +0.58 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.44 +0.58 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.28 +0.67 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 +0.70 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.04 +0.76 61 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.92 +0.76 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.83 +0.75 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.81 +0.83 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.72 +0.82 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.67 +0.81 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.62 +0.81 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.63 +0.83 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.60 +0.85 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.61 +0.86 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.58 +0.79 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.58 +0.85 72 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 +0.08 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 +0.09 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 +0.11 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.13 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 +0.14 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.14 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.42 +0.21 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.21 53 0 15 0
30MAR27 14.00 P 1.80 1.80 1.80 1.86 +0.27 54 2 19 +2
30MAR27 14.50 P 0.00 0.00 0.00 2.08 +0.24 53 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 +0.29 54 0 45 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 +0.30 54 0 21 0
30MAR27 16.00 P 2.94 2.94 2.94 2.90 +0.29 53 15 15 +15
30MAR27 16.50 P 0.00 0.00 0.00 3.31 +0.41 55 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 3.62 +0.39 55 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.96 +0.45 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.40 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 +0.48 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 +0.54 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 +0.53 55 0 2 0
30MAR27 20.00 P 5.80 5.80 5.80 5.77 +0.65 55 1 3 +1
30MAR27 21.00 P 0.00 0.00 0.00 6.60 +0.60 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.40 +0.60 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.25 +0.65 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.17 +0.73 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.06 +0.75 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.98 +0.78 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.89 +0.70 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.85 +0.74 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.79 +0.80 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.70 +0.78 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.66 +0.80 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.61 +0.80 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.58 +0.79 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.58 +0.85 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.74 +0.14 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.89 +0.17 54 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 1.05 +0.20 54 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.22 +0.23 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.38 +0.17 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.57 +0.19 52 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.79 +0.21 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 +0.24 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.27 +0.28 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.53 +0.31 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.80 +0.33 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.08 +0.34 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 +0.39 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.77 +0.49 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.45 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.32 +0.45 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.67 +0.47 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.04 +0.52 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.41 +0.49 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.78 +0.51 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.17 +0.62 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.93 +0.57 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.71 +0.56 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.56 +0.64 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.41 +0.67 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.25 +0.64 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.14 +0.68 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.04 +0.70 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.99 +0.79 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.90 +0.78 53 0 0 0
TOTAL PUT 66 4,997 +56
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 1.27 -0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.01 30 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.02 21 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 0.00 30 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 450 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.28 -0.03 60 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.18 -0.03 54 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.08 -0.03 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.02 24 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.01 27 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 1.28 -0.03 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 0.00 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 39 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 52 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 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 0.00 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 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.03 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 0.00 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 0.00 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 0.00 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 0.00 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 1.28 -0.03 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.02 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 0.00 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 0.00 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 0.00 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 0.00 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 26 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 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.28 -0.04 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 -0.03 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 -0.01 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 0.00 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 +0.01 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 0 2,801 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 30 0 40 0
30JUL26 3.40 P 0.06 0.06 0.06 0.05 0.00 31 1 68 -1
30JUL26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 0.00 30 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 +0.02 75 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 +0.02 82 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 +0.03 97 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.06 +0.03 103 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 +0.03 109 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.26 +0.03 116 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
28AUG26 3.30 P 0.07 0.07 0.07 0.06 0.00 28 1 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 +0.01 29 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 +0.03 56 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 +0.03 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 +0.03 63 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 34 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 0.00 0.00 0.00 0.11 0.00 20 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 21 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 0.00 20 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 0.00 19 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 0.00 16 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 0.00 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 0.00 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 0.00 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 0.00 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 0.00 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 0.00 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 25 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 23 0 33 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.42 0.00 24 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 0.00 19 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 0.00 22 0 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 0.12 +0.01 25 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 0.00 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 0.00 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 23 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 0.00 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 0.00 20 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 0.00 19 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 0.00 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 0.00 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.01 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 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 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 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 0.00 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 0.00 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 0.00 15 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 0.00 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 0.20 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 0.00 25 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 0.45 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 0.00 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
TOTAL PUT 2 2,657 -1
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$ 32.520
30JUL26 21.00 C 0.00 0.00 0.00 11.54 +0.66 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.54 +0.65 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.54 +0.65 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.55 +0.66 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.55 +0.66 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.55 +0.66 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.55 +0.66 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.55 +0.66 25 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 3.55 +0.66 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.56 +0.64 20 0 165 0
30JUL26 31.00 C 0.00 0.00 0.00 1.62 +0.62 21 17 245 0
30JUL26 32.00 C 0.60 0.79 0.60 0.80 +0.40 19 103 547 -19
30JUL26 33.00 C 0.34 0.34 0.31 0.31 +0.20 20 204 814 +20
30JUL26 34.00 C 0.12 0.12 0.12 0.08 +0.06 20 11 507 +11
30JUL26 35.00 C 0.05 0.05 0.05 0.02 +0.01 21 135 578 +84
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.59 +0.66 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.59 +0.66 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.60 +0.66 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.60 +0.66 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.60 +0.66 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.61 +0.66 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.61 +0.66 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.62 +0.65 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.66 +0.65 21 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.74 +0.62 21 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.93 +0.61 21 0 280 0
28AUG26 32.00 C 0.00 0.00 0.00 1.22 +0.46 20 0 520 0
28AUG26 33.00 C 0.68 0.72 0.64 0.72 +0.33 20 19 302 +16
28AUG26 34.00 C 0.35 0.35 0.35 0.39 +0.21 20 2 476 0
28AUG26 35.00 C 0.19 0.19 0.19 0.19 +0.12 20 100 395 0
28AUG26 36.00 C 0.12 0.12 0.12 0.09 +0.06 21 7 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.08 +0.66 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.58 +0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.08 +0.65 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.59 +0.66 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.59 +0.66 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 +0.65 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.60 +0.66 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 +0.66 26 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.60 +0.65 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.61 +0.66 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.61 +0.65 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.63 +0.64 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.69 +0.63 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.80 +0.64 20 0 75 0
29SEP26 31.00 C 1.96 1.96 1.82 1.97 +0.49 19 93 196 +47
29SEP26 32.00 C 1.30 1.30 1.30 1.35 +0.40 19 17 115 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.88 +0.30 19 0 100 0
29SEP26 34.00 C 0.57 0.57 0.57 0.55 +0.20 20 100 676 -73
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.15 20 0 395 0
29SEP26 36.00 C 0.26 0.26 0.24 0.19 +0.09 20 204 277 +171
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 15 0
29SEP26 39.00 C 0.11 0.11 0.11 0.03 +0.02 21 3 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.59 +0.66 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.59 +0.65 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.60 +0.66 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.60 +0.66 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.60 +0.65 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.61 +0.66 21 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.62 +0.65 20 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.65 +0.64 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.73 +0.61 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.89 +0.62 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.10 +0.47 18 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.52 +0.40 19 0 128 0
29OCT26 33.00 C 0.94 1.00 0.93 1.06 +0.31 19 70 204 +10
29OCT26 34.00 C 0.74 0.74 0.69 0.71 +0.22 19 24 54 +9
29OCT26 35.00 C 0.00 0.00 0.00 0.49 +0.18 20 0 30 0
29OCT26 36.00 C 0.32 0.32 0.32 0.31 +0.13 20 10 19 +10
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.09 20 0 0 0
29OCT26 38.00 C 0.18 0.18 0.18 0.11 +0.05 20 15 15 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.59 +0.66 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 +0.65 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.60 +0.66 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.60 +0.66 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.60 +0.65 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.62 +0.65 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.67 +0.64 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.76 +0.61 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.93 +0.57 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.19 +0.53 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.53 +0.47 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 +0.41 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 +0.35 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 +0.26 19 0 228 0
30DEC26 35.00 C 0.82 0.82 0.82 0.80 +0.21 19 10 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 +0.20 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.15 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.11 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.08 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.06 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 230 0
30DEC26 43.00 C 0.13 0.13 0.13 0.04 +0.02 20 20 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.59 +0.66 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.59 +0.65 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.60 +0.59 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.64 +0.58 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.70 +0.65 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.78 +0.63 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.95 +0.61 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 +0.58 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.37 +0.55 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.68 +0.51 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.05 +0.46 19 0 32 0
30MAR27 32.00 C 0.00 0.00 0.00 2.50 +0.48 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.97 +0.36 19 0 6 0
30MAR27 34.00 C 1.55 1.55 1.55 1.57 +0.31 19 50 406 +50
30MAR27 35.00 C 0.00 0.00 0.00 1.25 +0.26 19 0 202 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.23 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.79 +0.20 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 +0.16 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 +0.14 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 +0.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 +0.08 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.71 +0.66 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.76 +0.66 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.82 +0.65 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.90 +0.63 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.94 +0.55 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.01 +0.53 17 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.15 +0.40 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.57 +0.71 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.71 +0.52 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.08 +0.49 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.49 +0.44 19 0 2 0
29JUN27 32.00 C 2.80 2.80 2.70 2.97 +0.41 19 4 22 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.51 +0.37 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 +0.35 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.75 +0.30 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.44 +0.26 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.19 +0.24 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.96 +0.19 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.78 +0.15 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.64 +0.13 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.52 +0.11 20 0 8 0
TOTAL CALL 1,218 11,038 +338
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 227 0
30JUL26 30.00 P 0.03 0.03 0.03 0.01 -0.02 21 20 587 0
30JUL26 31.00 P 0.08 0.09 0.08 0.07 -0.08 21 102 1,096 0
30JUL26 32.00 P 0.35 0.35 0.23 0.28 -0.25 20 196 882 +108
30JUL26 33.00 P 0.85 0.88 0.84 0.79 -0.43 21 165 372 +60
30JUL26 34.00 P 0.00 0.00 0.00 1.54 -0.60 20 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 2.48 -0.66 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 3.48 -0.66 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.48 -0.66 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.48 -0.75 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.63 -0.63 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.63 -0.60 76 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.63 -0.60 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.63 -0.59 89 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.63 -0.60 95 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.62 -0.61 100 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 0.00 22 0 254 0
28AUG26 29.00 P 0.13 0.13 0.13 0.08 -0.01 21 200 318 -200
28AUG26 30.00 P 0.24 0.24 0.24 0.20 -0.05 21 4 1,025 +4
28AUG26 31.00 P 0.42 0.46 0.40 0.45 -0.12 21 236 1,251 +35
28AUG26 32.00 P 0.85 0.95 0.85 0.85 -0.24 21 168 312 -6
28AUG26 33.00 P 0.00 0.00 0.00 1.42 -0.32 22 0 238 0
28AUG26 34.00 P 0.00 0.00 0.00 2.10 -0.47 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.93 -0.56 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.84 -0.61 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.80 -0.64 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.78 -0.81 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.97 -0.64 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.98 -0.58 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.99 -0.56 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.98 -0.54 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.98 -0.57 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.97 -0.57 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 17 0
29SEP26 28.00 P 0.14 0.14 0.14 0.08 -0.02 20 4 160 -4
29SEP26 29.00 P 0.19 0.24 0.19 0.18 -0.05 20 221 211 -164
29SEP26 30.00 P 0.40 0.40 0.40 0.36 -0.11 20 10 595 +10
29SEP26 31.00 P 0.63 0.70 0.63 0.65 -0.19 20 340 531 +196
29SEP26 32.00 P 1.13 1.20 1.08 1.08 -0.28 21 175 243 +96
29SEP26 33.00 P 0.00 0.00 0.00 1.65 -0.37 21 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 2.34 -0.39 21 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.06 -0.52 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.93 -0.57 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.85 -0.61 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.80 -0.79 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.99 -0.62 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.00 -0.56 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.99 -0.56 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.02 -0.52 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.01 -0.55 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.97 -0.57 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.99 -0.54 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.00 -0.53 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.00 -0.50 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 51 0
29OCT26 28.00 P 0.20 0.20 0.20 0.13 -0.04 20 2 146 +2
29OCT26 29.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 105 0
29OCT26 30.00 P 0.00 0.00 0.00 0.47 -0.13 20 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 0.79 -0.20 20 0 90 0
29OCT26 32.00 P 1.25 1.34 1.23 1.23 -0.27 20 55 70 -5
29OCT26 33.00 P 0.00 0.00 0.00 1.79 -0.36 20 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 2.47 -0.35 21 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.15 -0.50 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.99 -0.55 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.89 -0.59 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.83 -0.77 20 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.00 -0.61 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.01 -0.55 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.00 -0.55 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 -0.06 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.09 19 0 18 0
30DEC26 30.00 P 0.75 0.75 0.75 0.72 -0.13 20 1 55 -1
30DEC26 31.00 P 0.00 0.00 0.00 1.07 -0.19 20 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 1.52 -0.26 20 0 204 0
30DEC26 33.00 P 0.00 0.00 0.00 2.06 -0.26 20 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 2.63 -0.39 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 -0.45 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 -0.50 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.99 -0.56 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 -0.56 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.04 -0.57 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.02 -0.58 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.01 -0.61 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.02 -0.52 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.01 -0.55 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.97 -0.57 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.99 -0.54 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.00 -0.53 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.00 -0.50 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 20 0
30MAR27 25.00 P 0.19 0.19 0.19 0.11 -0.01 20 3 84 +3
30MAR27 26.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 43 0
30MAR27 28.00 P 0.56 0.56 0.56 0.48 -0.08 20 2 40 -2
30MAR27 29.00 P 0.00 0.00 0.00 0.71 -0.11 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 -0.15 20 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 -0.18 20 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.23 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.40 -0.23 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 -0.36 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.61 -0.41 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.35 -0.47 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.16 -0.67 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.19 -0.50 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.12 -0.58 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 -0.56 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.02 -0.60 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.02 -0.54 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 -0.55 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.97 -0.57 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.99 -0.54 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.00 -0.53 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.73 -0.10 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.01 -0.13 20 0 11 0
29JUN27 30.00 P 1.50 1.50 1.47 1.35 -0.17 21 5 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.75 -0.22 21 0 8 0
29JUN27 32.00 P 2.39 2.48 2.39 2.22 -0.26 21 4 19 +2
29JUN27 33.00 P 0.00 0.00 0.00 2.76 -0.30 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.37 -0.34 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.03 -0.40 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.76 -0.29 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.39 -0.64 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.38 -0.53 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.26 -0.57 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.19 -0.59 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.14 -0.57 25 0 0 0
TOTAL PUT 1,913 12,606 +134
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$ 3.650
30JUL26 2.90 C 0.00 0.00 0.00 0.76 -0.19 69 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.66 -0.20 61 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 -0.19 64 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.49 -0.18 69 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.40 -0.17 63 0 5 0
30JUL26 3.40 C 0.00 0.00 0.00 0.33 -0.16 65 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.15 68 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.21 -0.13 66 0 1 0
30JUL26 3.70 C 0.15 0.15 0.15 0.17 -0.12 69 10 10 +10
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.10 69 0 3 0
30JUL26 3.90 C 0.09 0.09 0.09 0.10 -0.09 70 2 33 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.08 68 0 11 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.06 73 0 12 0
30JUL26 4.20 C 0.03 0.03 0.03 0.04 -0.05 70 1 10 -1
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.04 71 0 26 0
30JUL26 4.40 C 0.04 0.04 0.02 0.02 -0.04 70 40 185 +20
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 26 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.02 71 0 157 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.01 76 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 124 0
30JUL26 5.00 C 0.01 0.01 0.01 0.01 0.00 91 20 407 -20
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 404 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 481 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 242 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 341 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 171 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 177 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 184 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 190 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 202 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 208 0 157 0
28AUG26 2.90 C 0.00 0.00 0.00 0.80 -0.19 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.72 -0.18 60 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.64 -0.17 60 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.57 -0.16 61 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.51 -0.17 62 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 -0.16 63 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 -0.14 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.35 -0.12 65 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.31 -0.11 66 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.27 -0.10 66 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.23 -0.10 65 0 17 0
28AUG26 4.00 C 0.26 0.26 0.18 0.21 -0.08 68 17 29 +8
28AUG26 4.10 C 0.00 0.00 0.00 0.18 -0.08 68 0 1 0
28AUG26 4.20 C 0.13 0.13 0.13 0.15 -0.08 67 1 5 +1
28AUG26 4.30 C 0.12 0.12 0.12 0.13 -0.07 67 5 5 +5
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.06 67 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.06 66 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.05 67 0 197 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.04 68 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 -0.03 69 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.03 68 0 179 0
28AUG26 5.00 C 0.08 0.08 0.05 0.04 -0.03 67 40 262 +40
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.02 70 0 21 0
28AUG26 5.50 C 0.04 0.04 0.04 0.02 -0.01 70 5 176 0
28AUG26 5.75 C 0.04 0.04 0.04 0.01 -0.01 67 101 94 -15
28AUG26 6.00 C 0.04 0.04 0.04 0.01 0.00 73 2 73 +2
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 81 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.19 60 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.17 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 -0.18 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 -0.17 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 -0.16 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.13 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 -0.15 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.13 62 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.11 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.11 64 0 0 0
29SEP26 3.90 C 0.31 0.31 0.30 0.34 -0.10 65 28 14 +14
29SEP26 4.00 C 0.30 0.30 0.26 0.31 -0.09 66 36 45 +35
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.10 65 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.10 65 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.08 66 0 0 0
29SEP26 4.40 C 0.18 0.18 0.18 0.19 -0.08 64 15 45 +15
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.08 65 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.07 64 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.06 66 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.06 65 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.05 66 0 58 0
29SEP26 5.00 C 0.13 0.13 0.13 0.10 -0.04 66 4 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.04 65 0 681 0
29SEP26 5.50 C 0.11 0.11 0.11 0.05 -0.03 65 30 138 +30
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 66 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.02 65 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 65 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.91 -0.16 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 -0.15 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.77 -0.15 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.71 -0.16 59 0 0 0
29OCT26 3.30 C 0.76 0.76 0.76 0.65 -0.17 59 2 9 +2
29OCT26 3.40 C 0.00 0.00 0.00 0.60 -0.14 60 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.55 -0.14 60 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.51 -0.13 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.47 -0.12 61 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.44 -0.11 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 -0.10 62 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 -0.11 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.10 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 -0.10 63 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 -0.08 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.26 -0.08 64 1,000 1,000 +1,000
29OCT26 4.50 C 0.00 0.00 0.00 0.23 -0.08 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.08 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.07 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.07 62 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 -0.06 63 0 242 0
29OCT26 5.00 C 0.19 0.19 0.19 0.14 -0.06 63 4 103 +4
29OCT26 5.25 C 0.00 0.00 0.00 0.11 -0.05 63 0 285 0
29OCT26 5.50 C 0.11 0.11 0.11 0.09 -0.04 64 1 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.03 64 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 -0.18 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 -0.17 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.16 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 -0.16 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.15 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.15 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.14 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.14 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.13 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.12 59 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.12 60 0 620 0
30DEC26 4.00 C 0.50 0.56 0.50 0.48 -0.11 60 2 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.11 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.11 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.11 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.11 60 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.11 60 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.10 60 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.09 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.08 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.09 60 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.08 60 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.07 60 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.06 60 0 70 0
30DEC26 5.75 C 0.20 0.20 0.20 0.13 -0.06 60 1 795 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.04 60 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 61 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.04 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.03 59 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.03 56 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 54 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
30MAR27 2.90 C 0.00 0.00 0.00 1.09 -0.17 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 -0.16 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 -0.16 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 -0.15 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 -0.15 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 -0.14 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 -0.14 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.13 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.12 57 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.14 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.12 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.13 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.12 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.12 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.11 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.10 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.10 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.09 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.09 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.09 58 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.08 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.08 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.07 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.07 58 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.06 58 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.05 58 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.05 58 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.04 58 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.04 58 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.03 58 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.03 59 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 315 0
30MAR27 9.25 C 0.11 0.11 0.11 0.02 -0.02 53 8 82 +8
29JUN27 2.90 C 0.00 0.00 0.00 1.15 -0.15 63 0 0 0
29JUN27 3.00 C 1.15 1.15 1.15 1.09 -0.14 63 1 1 +1
29JUN27 3.10 C 0.00 0.00 0.00 1.04 -0.13 63 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 -0.14 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.93 -0.13 62 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 -0.12 62 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 -0.12 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 -0.12 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 -0.11 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.72 -0.11 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 -0.11 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.10 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 -0.09 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.09 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.09 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 -0.08 61 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 -0.07 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 -0.08 61 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 -0.08 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.43 -0.08 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 -0.07 60 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.39 -0.07 60 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.06 61 0 0 0
29JUN27 5.50 C 0.32 0.32 0.32 0.31 -0.05 60 1 3 +1
29JUN27 5.75 C 0.33 0.33 0.30 0.27 -0.05 60 2 2 +2
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.05 60 0 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 -0.03 60 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.04 60 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.03 60 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.03 60 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.02 60 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.03 60 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.02 60 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.02 60 0 5 0
29JUN27 8.50 C 0.19 0.19 0.19 0.08 -0.02 60 5 5 0
29JUN27 8.75 C 0.18 0.18 0.18 0.07 -0.02 60 3 201 0
TOTAL CALL 1,387 31,363 +1,162
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.02 75 0 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.02 71 0 100 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.02 71 0 15 0
30JUL26 3.40 P 0.11 0.12 0.11 0.08 +0.02 67 20 30 +10
30JUL26 3.50 P 0.12 0.15 0.12 0.12 +0.04 69 6 37 +6
30JUL26 3.60 P 0.13 0.17 0.13 0.16 +0.05 67 9 325 +9
30JUL26 3.70 P 0.00 0.00 0.00 0.22 +0.07 70 0 117 0
30JUL26 3.80 P 0.00 0.00 0.00 0.28 +0.09 70 0 150 0
30JUL26 3.90 P 0.00 0.00 0.00 0.36 +0.11 75 0 118 0
30JUL26 4.00 P 0.47 0.47 0.47 0.43 +0.12 74 1 539 -1
30JUL26 4.10 P 0.00 0.00 0.00 0.51 +0.13 74 0 77 0
30JUL26 4.20 P 0.00 0.00 0.00 0.60 +0.14 78 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.69 +0.15 80 0 45 0
30JUL26 4.40 P 0.90 0.90 0.90 0.79 +0.17 87 1 135 -1
30JUL26 4.50 P 0.00 0.00 0.00 0.87 +0.16 80 20 335 0
30JUL26 4.60 P 0.00 0.00 0.00 0.97 +0.16 86 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 1.06 +0.16 80 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 1.16 +0.17 86 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.26 +0.17 91 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.39 +0.20 125 0 450 0
30JUL26 5.25 P 1.66 1.66 1.66 1.63 +0.18 130 2 436 0
30JUL26 5.50 P 0.00 0.00 0.00 1.86 +0.19 118 0 235 0
30JUL26 5.75 P 2.10 2.10 2.10 2.12 +0.20 143 2 51 -5
30JUL26 6.00 P 0.00 0.00 0.00 2.36 +0.18 138 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 2.61 +0.18 147 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.87 +0.19 172 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.37 +0.18 190 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.61 +0.17 180 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.86 +0.17 187 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 4.11 +0.17 194 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.37 +0.18 219 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.61 +0.17 207 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.86 +0.17 213 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 5.11 +0.18 219 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
28AUG26 3.10 P 0.08 0.08 0.08 0.10 +0.03 66 5 5 +5
28AUG26 3.20 P 0.00 0.00 0.00 0.12 +0.03 64 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.04 65 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 +0.05 65 0 2 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 +0.06 65 0 6 0
28AUG26 3.60 P 0.33 0.33 0.32 0.29 +0.07 65 5 136 -1
28AUG26 3.70 P 0.29 0.39 0.29 0.35 +0.08 66 85 167 +71
28AUG26 3.80 P 0.42 0.42 0.42 0.41 +0.09 66 1 83 +1
28AUG26 3.90 P 0.50 0.50 0.50 0.48 +0.10 68 10 70 +10
28AUG26 4.00 P 0.00 0.00 0.00 0.55 +0.11 69 0 175 0
28AUG26 4.10 P 0.63 0.63 0.63 0.63 +0.12 70 1 62 -1
28AUG26 4.20 P 0.00 0.00 0.00 0.70 +0.12 70 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.79 +0.13 72 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 +0.14 73 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 +0.14 72 20 1,164 +20
28AUG26 4.60 P 0.00 0.00 0.00 1.04 +0.15 74 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 1.13 +0.15 75 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.23 +0.16 79 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.32 +0.16 79 0 20 0
28AUG26 5.00 P 1.42 1.42 1.42 1.41 +0.16 80 4 104 -4
28AUG26 5.25 P 1.71 1.71 1.71 1.66 +0.19 88 10 30 -10
28AUG26 5.50 P 0.00 0.00 0.00 1.89 +0.17 87 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.14 +0.19 94 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.37 +0.18 90 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.62 +0.19 95 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.87 +0.17 100 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.13 +0.19 112 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.37 +0.18 110 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.62 +0.18 115 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.87 +0.18 120 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.12 +0.18 124 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.37 +0.18 128 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.62 +0.18 132 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.87 +0.18 136 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.12 +0.19 140 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
29SEP26 3.00 P 0.15 0.15 0.15 0.13 +0.02 62 5 5 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.03 62 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.04 63 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.04 63 0 525 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.05 63 0 60 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.05 62 0 43 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 +0.06 63 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 +0.07 64 0 7 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.08 64 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.09 66 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.10 66 0 173 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.10 67 0 80 0
29SEP26 4.20 P 0.85 0.85 0.85 0.79 +0.10 68 1 264 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.11 67 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.11 68 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.13 70 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 +0.13 70 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.14 72 0 141 0
29SEP26 4.80 P 1.24 1.24 1.24 1.28 +0.14 71 10 347 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 +0.14 72 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.14 73 0 192 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.16 78 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 +0.16 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 +0.18 82 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 +0.18 81 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.64 +0.18 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 +0.18 87 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 +0.18 88 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.18 87 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.18 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 +0.18 94 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 +0.18 97 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.37 +0.18 101 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.62 +0.18 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.87 +0.18 107 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.12 +0.19 110 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.36 +0.19 106 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.62 +0.20 115 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 +0.02 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.18 +0.02 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
29OCT26 3.20 P 0.22 0.22 0.22 0.25 +0.04 62 1,005 1,020 +990
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.05 61 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 +0.05 61 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 +0.06 62 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 +0.05 62 0 1 0
29OCT26 3.70 P 0.00 0.00 0.00 0.51 +0.08 64 0 23 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 +0.08 62 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.08 64 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.70 +0.10 64 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 +0.10 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.11 66 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 +0.10 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.11 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 +0.12 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.16 +0.12 67 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.24 +0.13 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.33 +0.13 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.41 +0.13 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.50 +0.14 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.73 +0.15 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.96 +0.16 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.19 +0.16 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.43 +0.16 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.66 +0.15 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.91 +0.17 81 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.14 +0.17 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.38 +0.16 79 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.62 +0.17 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.87 +0.18 82 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 +0.02 59 0 5 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.04 60 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.03 59 0 0 0
30DEC26 3.30 P 0.37 0.38 0.37 0.38 +0.05 59 3 3 +3
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.06 61 0 15 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.07 60 0 4 0
30DEC26 3.60 P 0.52 0.52 0.52 0.54 +0.07 60 2 21 -2
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.07 59 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.08 60 0 603 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.08 61 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.09 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 +0.10 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.10 63 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.09 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.09 62 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.10 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.10 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.10 64 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.11 64 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.11 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.12 65 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 +0.13 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 +0.13 67 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 +0.14 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.47 +0.15 70 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.71 +0.16 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.95 +0.17 74 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.17 +0.16 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.17 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.64 +0.16 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 +0.17 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.13 +0.18 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.37 +0.18 73 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.62 +0.18 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.87 +0.18 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.12 +0.18 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.37 +0.19 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.62 +0.19 84 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.05 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.06 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.05 57 0 1 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.05 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.06 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 +0.07 58 0 0 0
30MAR27 3.50 P 0.53 0.53 0.53 0.58 +0.07 57 2 2 +2
30MAR27 3.60 P 0.61 0.61 0.61 0.63 +0.07 57 2 9 +2
30MAR27 3.70 P 0.00 0.00 0.00 0.69 +0.07 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.07 57 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 +0.08 58 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.88 +0.08 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.09 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.10 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.10 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 +0.10 60 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.10 60 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.10 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.11 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.11 61 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.11 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 +0.12 62 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 +0.13 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.12 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.29 +0.13 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.51 +0.13 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 +0.14 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 +0.15 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.14 63 0 0 0
30MAR27 7.00 P 3.50 3.50 3.50 3.43 +0.15 65 1 16 +1
30MAR27 7.25 P 0.00 0.00 0.00 3.66 +0.15 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.16 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.14 +0.16 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.38 +0.17 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.62 +0.16 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.87 +0.17 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.12 +0.18 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.37 +0.19 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.62 +0.19 72 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.47 +0.06 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 +0.06 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.57 +0.07 58 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.63 +0.08 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 +0.07 58 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.74 +0.08 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 +0.09 58 0 1 0
29JUN27 3.60 P 0.78 0.78 0.78 0.86 +0.09 57 10 49 +10
29JUN27 3.70 P 0.87 0.87 0.87 0.92 +0.09 57 10 93 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 +0.09 57 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 1.05 +0.10 57 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.12 +0.10 57 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.19 +0.11 57 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.25 +0.10 56 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.33 +0.11 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.12 56 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.47 +0.11 56 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.55 +0.12 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 +0.12 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.70 +0.13 55 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.78 +0.13 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.85 +0.13 54 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.05 +0.13 53 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.26 +0.14 53 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.46 +0.13 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.69 +0.14 52 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.90 +0.14 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.12 +0.14 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.34 +0.14 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.57 +0.14 47 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.80 +0.16 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.02 +0.14 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.26 +0.15 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.95 +0.16 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.19 +0.16 0 0 1 0
TOTAL PUT 1,253 18,987 +1,121
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$ 44.560
30JUL26 34.00 C 0.00 0.00 0.00 10.60 -2.26 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.73 -2.13 79 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.60 -2.26 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.61 -2.25 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.63 -2.24 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.68 -2.20 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.75 -2.16 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.89 -2.06 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.09 -1.94 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.38 -1.78 43 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 1.83 -1.53 45 0 159 0
30JUL26 45.00 C 1.41 1.41 1.41 1.28 -1.36 43 1 107 0
30JUL26 46.00 C 0.00 0.00 0.00 0.89 -1.12 43 0 138 0
30JUL26 47.00 C 0.56 0.56 0.56 0.61 -0.88 43 1 403 -1
30JUL26 48.00 C 0.71 0.71 0.71 0.40 -0.66 44 1 110 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.52 43 0 267 0
30JUL26 50.00 C 0.22 0.23 0.22 0.15 -0.37 43 31 298 0
30JUL26 52.50 C 0.10 0.10 0.10 0.04 -0.13 44 5 273 -5
30JUL26 55.00 C 0.05 0.05 0.05 0.01 -0.04 45 4 311 -4
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.98 -2.05 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.02 -1.87 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.97 -1.95 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.19 -1.82 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.29 -1.87 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.25 -1.93 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.47 -1.97 42 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 4.75 -1.88 42 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 4.08 -1.78 42 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.47 -1.65 42 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.98 -1.46 43 0 111 0
28AUG26 45.00 C 2.66 2.66 2.43 2.44 -1.39 42 17 199 0
28AUG26 46.00 C 0.00 0.00 0.00 2.04 -1.21 43 0 406 0
28AUG26 47.00 C 1.90 1.90 1.90 1.67 -1.13 42 30 310 +30
28AUG26 48.00 C 1.83 1.83 1.83 1.32 -1.05 42 10 209 -10
28AUG26 49.00 C 0.00 0.00 0.00 1.09 -0.90 42 0 157 0
28AUG26 50.00 C 0.00 0.00 0.00 0.89 -0.78 43 0 164 0
28AUG26 52.50 C 0.60 0.60 0.60 0.49 -0.51 43 1 242 0
28AUG26 55.00 C 0.41 0.41 0.41 0.25 -0.36 42 3 119 +3
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.21 43 0 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.12 42 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.15 -2.02 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.26 -1.79 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.22 -2.08 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.37 -1.89 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.53 -1.84 44 0 2 0
29SEP26 38.00 C 7.70 7.70 7.70 7.76 -1.74 45 2 0 -2
29SEP26 39.00 C 0.00 0.00 0.00 6.98 -1.65 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.15 -1.83 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.49 -1.75 42 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.87 -1.66 42 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.30 -1.56 42 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.78 -1.46 42 0 27 0
29SEP26 45.00 C 3.30 3.30 3.30 3.31 -1.32 42 2 106 +2
29SEP26 46.00 C 3.30 3.30 3.21 2.88 -1.22 42 20 170 +20
29SEP26 47.00 C 2.70 2.70 2.70 2.48 -1.16 42 10 142 -4
29SEP26 48.00 C 0.00 0.00 0.00 2.16 -1.05 42 0 117 0
29SEP26 49.00 C 0.00 0.00 0.00 1.87 -0.95 42 0 161 0
29SEP26 50.00 C 2.02 2.02 1.75 1.62 -0.85 42 11 108 -11
29SEP26 52.50 C 0.00 0.00 0.00 1.08 -0.68 42 0 197 0
29SEP26 55.00 C 0.95 0.95 0.85 0.70 -0.50 42 16 669 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.37 42 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.25 42 0 83 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.17 42 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.12 42 0 65 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.08 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.48 -1.79 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.63 -1.75 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.85 -1.65 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.05 -1.60 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.28 -1.57 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.35 -1.72 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.67 -1.64 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.04 -1.70 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.45 -1.62 41 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 4.88 -1.56 41 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 4.36 -1.48 41 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 3.90 -1.32 41 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 3.45 -1.26 41 0 35 0
29OCT26 47.00 C 3.36 3.36 3.36 3.08 -1.17 41 10 46 +3
29OCT26 48.00 C 2.99 2.99 2.99 2.75 -1.06 41 10 49 +10
29OCT26 49.00 C 2.66 2.66 2.66 2.42 -0.99 41 10 116 0
29OCT26 50.00 C 2.36 2.36 2.14 2.14 -0.91 41 28 56 +20
29OCT26 52.50 C 1.73 1.73 1.73 1.57 -0.73 42 1 75 0
29OCT26 55.00 C 0.00 0.00 0.00 1.11 -0.62 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.78 -0.47 42 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.53 -0.36 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.36 -0.27 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.25 -0.19 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 -0.14 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.91 -1.88 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.06 -1.89 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.26 -1.71 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.55 -1.65 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.82 -1.62 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.13 -1.61 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.50 -1.59 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.91 -1.46 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 -1.38 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -1.30 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.40 -1.23 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.97 -1.15 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.54 -1.07 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.16 -1.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 -0.92 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.37 -1.00 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.07 -0.92 42 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 2.41 -0.84 42 0 105 0
30DEC26 55.00 C 2.00 2.00 2.00 1.91 -0.66 42 2 6 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.54 -0.48 43 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 -0.40 43 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.94 -0.30 43 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 -0.22 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.17 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.14 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.10 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.42 -1.92 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 -1.89 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.94 -1.78 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.26 -1.74 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.60 -1.74 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.97 -1.71 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.39 -1.71 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.80 -1.67 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.29 -1.60 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 -1.60 40 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 6.29 -1.55 40 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.69 -1.60 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.44 -1.39 40 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.03 -1.33 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 4.68 -1.25 40 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.33 -1.35 40 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 3.99 -1.16 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -1.15 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 2.69 -1.04 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.18 -0.83 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.78 -0.79 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.70 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.15 -0.60 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 -0.52 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.73 -0.46 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.59 -0.37 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 -0.31 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 -0.26 39 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.91 -1.90 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.24 -1.88 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.61 -1.81 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.99 -1.78 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.40 -1.74 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.85 -1.66 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.29 -1.64 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.02 -1.36 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.47 -1.36 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.99 -1.39 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.54 -1.39 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.10 -1.35 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.70 -1.30 41 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.32 -1.24 41 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.94 -1.21 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.60 -1.19 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.29 -1.14 41 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.54 -1.06 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.88 -0.97 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.32 -0.87 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.81 -0.80 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.35 -0.75 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 -0.62 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 1.70 -0.53 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.44 -0.47 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.23 -0.42 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.04 -0.36 40 0 0 0
TOTAL CALL 226 12,105 +68
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 38.00 P 0.05 0.07 0.05 0.04 +0.03 45 17 19 +3
30JUL26 39.00 P 0.00 0.00 0.00 0.08 +0.06 44 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 +0.12 44 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.29 +0.20 44 0 79 0
30JUL26 42.00 P 0.44 0.52 0.44 0.50 +0.33 44 10 247 +2
30JUL26 43.00 P 0.56 0.80 0.56 0.80 +0.50 44 30 319 -11
30JUL26 44.00 P 1.14 1.14 1.12 1.19 +0.68 44 22 256 +5
30JUL26 45.00 P 1.42 1.77 1.42 1.69 +0.90 43 65 392 +25
30JUL26 46.00 P 0.00 0.00 0.00 2.22 +1.04 41 0 365 0
30JUL26 47.00 P 0.00 0.00 0.00 3.00 +1.34 43 0 547 0
30JUL26 48.00 P 0.00 0.00 0.00 3.79 +1.58 43 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 4.65 +1.76 43 0 536 0
30JUL26 50.00 P 0.00 0.00 0.00 5.55 +1.91 43 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 7.95 +2.14 43 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 10.44 +2.00 0 0 2 -25
30JUL26 57.50 P 0.00 0.00 0.00 12.94 +2.26 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.44 +2.15 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.94 +2.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.44 +2.26 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.94 +2.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.44 +2.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.94 +2.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.44 +2.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
28AUG26 36.00 P 0.22 0.24 0.22 0.18 +0.08 43 22 49 +22
28AUG26 37.00 P 0.00 0.00 0.00 0.27 +0.11 42 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.41 +0.17 43 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.58 +0.23 43 0 95 0
28AUG26 40.00 P 0.63 0.78 0.63 0.80 +0.30 43 45 110 +10
28AUG26 41.00 P 0.00 0.00 0.00 1.08 +0.41 43 0 190 0
28AUG26 42.00 P 1.22 1.47 1.22 1.38 +0.50 42 4 133 0
28AUG26 43.00 P 1.64 1.69 1.64 1.79 +0.61 43 17 191 -16
28AUG26 44.00 P 2.11 2.11 2.01 2.23 +0.73 42 17 453 0
28AUG26 45.00 P 2.58 2.58 2.58 2.75 +0.87 42 2 384 +2
28AUG26 46.00 P 0.00 0.00 0.00 3.30 +0.97 42 0 156 0
28AUG26 47.00 P 3.70 3.70 3.70 3.84 +0.98 40 2 360 +2
28AUG26 48.00 P 0.00 0.00 0.00 4.79 +1.36 45 0 329 0
28AUG26 49.00 P 0.00 0.00 0.00 5.39 +1.36 42 0 349 0
28AUG26 50.00 P 0.00 0.00 0.00 6.16 +1.44 42 0 276 0
28AUG26 52.50 P 0.00 0.00 0.00 8.41 +1.87 46 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 10.50 +1.61 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.98 +1.95 43 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 15.44 +1.95 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.94 +1.99 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.44 +2.11 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.94 +2.11 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.44 +2.11 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.94 +2.11 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.44 +2.11 0 0 0 0
29SEP26 33.00 P 0.29 0.32 0.29 0.17 +0.07 42 11 41 +9
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.10 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.13 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 +0.19 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 +0.23 42 0 9 0
29SEP26 38.00 P 0.88 0.88 0.88 0.86 +0.30 42 1 44 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.11 +0.37 42 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 +0.43 42 0 110 0
29SEP26 41.00 P 0.00 0.00 0.00 1.71 +0.50 42 0 43 0
29SEP26 42.00 P 2.07 2.07 2.07 2.08 +0.58 42 3 124 +3
29SEP26 43.00 P 2.32 2.33 2.32 2.50 +0.68 42 6 171 +1
29SEP26 44.00 P 2.84 2.85 2.84 2.96 +0.77 42 14 441 +6
29SEP26 45.00 P 0.00 0.00 0.00 3.49 +0.89 42 0 715 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 +0.99 42 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 4.68 +1.08 42 0 890 0
29SEP26 48.00 P 0.00 0.00 0.00 5.49 +1.31 44 0 178 0
29SEP26 49.00 P 0.00 0.00 0.00 6.04 +1.26 42 0 265 0
29SEP26 50.00 P 0.00 0.00 0.00 6.76 +1.23 42 0 352 0
29SEP26 52.50 P 0.00 0.00 0.00 8.73 +1.61 41 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 +1.75 44 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +1.79 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.50 +1.88 40 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 17.96 +1.93 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.44 +1.93 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.94 +2.00 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 25.44 +2.11 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.94 +2.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.44 +2.11 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.94 +2.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.44 +2.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.94 +2.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.44 +2.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.94 +2.26 0 0 0 0
29OCT26 34.00 P 0.51 0.57 0.51 0.44 +0.15 41 3 3 +3
29OCT26 35.00 P 0.00 0.00 0.00 0.59 +0.19 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.77 +0.25 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.98 +0.30 42 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 1.23 +0.36 42 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 1.51 +0.43 42 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 1.85 +0.51 42 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 2.21 +0.58 42 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 2.59 +0.62 42 0 65 0
29OCT26 43.00 P 2.68 2.87 2.68 3.03 +0.71 42 19 59 +13
29OCT26 44.00 P 3.38 3.38 3.38 3.49 +0.79 41 10 49 +10
29OCT26 45.00 P 3.89 3.89 3.89 4.02 +0.90 41 10 147 +10
29OCT26 46.00 P 0.00 0.00 0.00 4.56 +0.97 41 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 5.19 +1.05 41 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 5.83 +1.13 41 0 44 0
29OCT26 49.00 P 0.00 0.00 0.00 6.50 +1.38 41 0 25 0
29OCT26 50.00 P 0.00 0.00 0.00 7.23 +1.16 41 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 9.12 +1.33 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.31 +1.59 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.44 +1.65 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.69 +1.63 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.98 +1.66 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.47 +1.83 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.94 +1.98 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.44 +1.96 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.35 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.32 +0.43 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 +0.46 43 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 +0.47 42 0 13 0
30DEC26 38.00 P 2.10 2.10 2.10 2.16 +0.57 42 1 2 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.50 +0.57 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.90 +0.64 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 +0.80 42 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +0.90 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.35 +1.08 43 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.86 +1.16 43 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.43 +0.99 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.85 +1.19 41 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 6.45 +1.02 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.08 +1.09 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.71 +1.11 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.39 +0.99 41 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 10.22 +1.33 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 +1.28 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.38 +1.66 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.53 +1.59 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.80 +1.71 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.13 +1.75 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.41 +1.77 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.71 +1.88 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.22 +1.93 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.63 +2.00 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.01 +2.20 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.44 +1.96 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.94 +2.25 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.44 +2.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.94 +2.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.43 +0.17 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 +0.31 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.04 +0.33 40 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 +0.34 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.74 +0.38 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.14 +0.43 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 +0.53 40 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 +0.60 40 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.51 +0.69 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.00 +0.75 40 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 5.53 +0.81 40 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 5.96 +0.75 39 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.70 +0.96 40 0 1,084 0
30MAR27 47.00 P 0.00 0.00 0.00 7.28 +1.00 40 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 7.94 +1.08 40 0 14 0
30MAR27 49.00 P 0.00 0.00 0.00 8.52 +1.06 39 0 14 0
30MAR27 50.00 P 0.00 0.00 0.00 9.22 +1.10 40 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 11.10 +1.30 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 13.01 +1.40 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.95 +1.32 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.09 +1.51 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.28 +1.67 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.49 +1.65 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 +1.58 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.02 +1.72 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.31 +1.71 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.69 +2.01 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.09 +2.05 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.11 +0.37 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.45 +0.43 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.77 +0.40 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.12 +0.45 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.48 +0.45 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.88 +0.49 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.30 +0.57 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.76 +0.59 40 0 5 0
29JUN27 42.00 P 5.02 5.02 5.02 5.23 +0.68 39 10 13 +10
29JUN27 43.00 P 0.00 0.00 0.00 5.76 +0.71 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.26 +0.78 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.81 +0.83 39 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 +0.90 39 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 8.01 +0.95 39 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 8.65 +1.02 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.33 +1.09 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.95 +1.09 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.76 +1.21 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.61 +1.24 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.63 +1.45 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.60 +1.52 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.75 +1.67 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.89 +1.72 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.11 +1.81 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.36 +1.86 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.66 +1.92 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.99 +1.98 40 0 0 0
TOTAL PUT 341 15,499 +86
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$ 42.220
30JUL26 31.00 C 0.00 0.00 0.00 11.25 +0.13 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.25 +0.20 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.26 +0.21 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.26 +0.12 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.26 +0.06 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.28 +0.19 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.31 +0.17 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.38 +0.16 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.50 +0.13 40 0 75 0
30JUL26 40.00 C 2.60 2.60 2.60 2.71 +0.11 41 1 179 0
30JUL26 41.00 C 1.94 1.94 1.72 2.01 +0.07 40 2 105 0
30JUL26 42.00 C 1.56 1.56 1.35 1.39 +0.05 39 30 280 -30
30JUL26 43.00 C 1.04 1.04 1.04 0.95 +0.03 40 30 136 0
30JUL26 44.00 C 0.81 0.87 0.59 0.62 +0.01 40 46 101 +1
30JUL26 45.00 C 0.59 0.59 0.35 0.38 -0.03 40 49 146 +49
30JUL26 46.00 C 0.25 0.25 0.25 0.23 -0.02 40 15 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.14 0.00 41 0 105 0
30JUL26 48.00 C 0.14 0.14 0.12 0.08 0.00 41 30 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 54 0
30JUL26 50.00 C 0.06 0.06 0.06 0.02 -0.01 41 20 109 0
30JUL26 52.50 C 0.03 0.03 0.03 0.01 0.00 47 10 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.34 +0.15 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.37 +0.22 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.26 +0.03 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.43 +0.09 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.64 +0.18 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.80 +0.18 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.01 +0.18 40 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.27 +0.16 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.60 +0.15 40 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 3.00 +0.14 40 0 61 0
28AUG26 42.00 C 2.49 2.49 2.49 2.40 +0.11 38 14 79 +14
28AUG26 43.00 C 1.88 1.88 1.88 1.95 +0.11 39 3 50 +3
28AUG26 44.00 C 0.00 0.00 0.00 1.57 +0.09 39 0 75 0
28AUG26 45.00 C 1.35 1.35 1.35 1.24 +0.04 39 14 46 -9
28AUG26 46.00 C 0.00 0.00 0.00 0.97 +0.03 39 0 33 0
28AUG26 47.00 C 0.00 0.00 0.00 0.76 +0.02 39 0 52 0
28AUG26 48.00 C 0.75 0.75 0.62 0.58 +0.02 39 4 82 +3
28AUG26 49.00 C 0.42 0.42 0.42 0.47 +0.05 40 4 102 +4
28AUG26 50.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.34 +0.07 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.41 -0.10 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.31 -0.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.58 +0.07 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.59 -0.22 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.78 -0.04 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.20 +0.17 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.46 +0.16 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.77 +0.15 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.14 +0.22 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.46 +0.11 35 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 +0.12 36 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.51 +0.11 36 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 2.11 +0.09 36 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.77 +0.08 36 0 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 +0.05 36 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.21 +0.04 36 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 90 0
29SEP26 49.00 C 0.83 0.83 0.83 0.83 +0.03 37 1 75 0
29SEP26 50.00 C 0.79 0.79 0.79 0.69 +0.04 37 2 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 38 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 11.52 -0.04 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.51 -0.12 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.70 +0.09 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.73 -0.15 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.84 -0.21 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.15 -0.09 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.53 +0.15 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.82 +0.14 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.16 +0.13 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.54 +0.20 35 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.86 +0.06 34 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.37 +0.10 34 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.92 +0.09 34 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.52 +0.08 34 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.16 +0.07 34 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.84 +0.06 34 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.58 +0.02 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.35 +0.03 35 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 1.14 +0.02 35 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.97 +0.02 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.61 +0.03 35 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 11.81 -0.19 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.98 -0.15 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.13 -0.16 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.40 -0.07 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.52 -0.17 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.78 -0.16 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.07 -0.19 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 +0.19 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 +0.19 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.38 +0.20 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.84 +0.19 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 +0.19 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.88 +0.19 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.36 +0.07 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.99 +0.06 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.65 +0.04 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 +0.03 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 +0.01 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 +0.06 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.02 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 +0.09 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 +0.07 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 +0.05 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 +0.05 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.45 -0.18 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.59 -0.23 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.81 -0.23 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.11 -0.08 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.35 -0.20 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 -0.13 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.01 -0.17 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.39 -0.17 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.79 -0.17 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.24 +0.02 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.69 -0.03 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.36 +0.12 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 +0.13 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 +0.04 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.02 +0.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 +0.03 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.34 +0.02 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.05 +0.02 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 +0.07 34 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 +0.02 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 0.00 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.53 +0.06 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 +0.05 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 +0.04 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.04 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.91 -0.12 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.14 -0.11 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.39 -0.09 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.66 -0.04 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.97 -0.08 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.31 -0.06 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.67 -0.07 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.04 -0.09 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.51 -0.05 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.97 -0.06 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.46 -0.05 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.97 -0.07 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.55 -0.04 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.14 +0.03 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.75 +0.02 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.40 -0.01 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.07 +0.02 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 +0.02 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.48 +0.02 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.18 +0.02 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.48 -0.02 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 -0.02 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 -0.01 34 0 1 0
TOTAL CALL 275 6,396 +35
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 35.00 P 0.05 0.05 0.05 0.01 -0.01 42 20 149 -20
30JUL26 36.00 P 0.07 0.07 0.07 0.03 -0.01 43 8 199 -8
30JUL26 37.00 P 0.09 0.10 0.09 0.06 -0.02 41 23 207 -7
30JUL26 38.00 P 0.12 0.20 0.12 0.12 -0.04 41 5 122 +1
30JUL26 39.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 66 0
30JUL26 40.00 P 0.38 0.58 0.37 0.43 -0.09 40 31 164 -1
30JUL26 41.00 P 0.57 0.96 0.57 0.77 -0.08 41 23 58 +8
30JUL26 42.00 P 0.00 0.00 0.00 1.21 -0.15 42 0 165 0
30JUL26 43.00 P 1.43 1.48 1.43 1.77 -0.12 42 5 486 +2
30JUL26 44.00 P 0.00 0.00 0.00 2.38 -0.18 41 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 3.14 -0.19 41 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 3.98 -0.20 40 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.88 -0.20 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.82 -0.21 40 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.00 0.00 61 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.02 +0.04 68 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.59 +0.11 87 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.16 +0.18 105 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.68 +0.20 119 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.10 +0.12 125 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.70 +0.22 144 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.10 +0.12 146 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.69 +0.21 163 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.16 +0.18 170 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 0.00 40 0 37 0
28AUG26 34.00 P 0.17 0.17 0.17 0.12 0.00 40 10 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 0.00 40 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 55 0
28AUG26 37.00 P 0.49 0.49 0.49 0.47 -0.02 40 2 22 +2
28AUG26 38.00 P 0.67 0.67 0.67 0.68 -0.03 40 1 70 0
28AUG26 39.00 P 0.88 0.88 0.88 0.95 -0.04 40 1 62 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.28 -0.04 40 0 41 0
28AUG26 41.00 P 0.00 0.00 0.00 1.68 -0.01 40 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.17 -0.04 41 0 86 0
28AUG26 43.00 P 0.00 0.00 0.00 2.72 -0.07 41 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.26 -0.10 40 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.93 -0.11 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.65 -0.13 40 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.43 -0.13 40 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.44 +0.04 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.33 +0.06 46 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.25 +0.02 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.59 -0.07 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.16 +0.10 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.68 +0.15 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.16 +0.13 75 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.70 +0.17 83 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.13 +0.10 86 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.69 +0.16 94 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 37 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 0.00 37 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 -0.04 37 0 37 0
29SEP26 38.00 P 0.93 1.13 0.93 1.05 -0.03 37 3 19 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.37 -0.04 37 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.73 -0.05 37 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 2.17 -0.05 38 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 -0.06 38 0 81 0
29SEP26 43.00 P 0.00 0.00 0.00 3.21 -0.03 38 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 3.83 +0.12 38 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.36 -0.11 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.06 -0.12 37 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.80 -0.13 37 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.57 -0.14 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.61 +0.17 41 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.42 +0.04 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.67 +0.01 42 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.20 +0.14 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.68 +0.15 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.16 +0.12 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.70 +0.14 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.22 +0.19 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.69 +0.16 74 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.16 +0.13 77 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.72 +0.24 82 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.22 +0.24 86 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.55 +0.01 84 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.59 -0.03 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.79 -0.04 36 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.04 -0.05 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.33 -0.06 36 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.67 -0.06 36 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 2.07 -0.04 36 0 52 0
29OCT26 41.00 P 0.00 0.00 0.00 2.51 -0.05 36 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 3.00 -0.06 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.56 -0.06 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.16 0.00 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.68 -0.12 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.35 -0.14 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.07 -0.14 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.83 -0.15 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.84 +0.12 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.69 +0.14 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.88 +0.10 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.22 +0.16 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 0.00 35 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 0.00 35 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 0.00 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 +0.02 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 0.00 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 0.00 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.59 0.00 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.91 -0.02 35 0 30 0
30DEC26 39.00 P 2.33 2.33 2.33 2.26 -0.04 35 15 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.67 -0.04 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.11 -0.06 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.62 -0.05 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.15 -0.07 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.86 -0.04 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.49 +0.09 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 +0.18 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.87 +0.17 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.61 +0.18 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.38 +0.19 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.19 +0.19 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.26 +0.18 38 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 +0.32 40 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.76 +0.19 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.16 +0.12 42 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.70 +0.14 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.22 +0.19 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.69 +0.16 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.16 +0.13 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.72 +0.24 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.86 +0.01 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.07 +0.02 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.31 -0.02 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.02 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 0.00 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 -0.02 35 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 2.58 -0.02 34 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.97 -0.03 34 0 1 0
30MAR27 40.00 P 3.46 3.46 3.46 3.40 -0.04 34 6 858 +6
30MAR27 41.00 P 0.00 0.00 0.00 3.86 -0.05 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.36 -0.05 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.90 -0.06 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 -0.23 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 +0.13 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.79 +0.07 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 -0.02 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.18 +0.01 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.98 +0.16 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.65 +0.07 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.72 +0.18 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.80 +0.17 37 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.00 +0.17 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.35 +0.23 39 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.70 +0.14 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.22 +0.19 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.69 +0.16 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.19 +0.16 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.20 -0.06 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.46 -0.02 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.73 0.00 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.03 +0.02 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.38 -0.03 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.73 -0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.10 +0.02 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.50 +0.01 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.94 0.00 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.40 -0.01 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.88 -0.02 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 -0.04 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.95 -0.05 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.53 -0.07 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.08 -0.10 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.83 +0.03 34 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.44 +0.01 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.12 +0.01 34 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.82 +0.02 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.60 +0.12 34 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.49 +0.14 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.41 +0.02 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.51 +0.13 34 0 0 0
TOTAL PUT 153 7,628 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 202.800
17JUL26 177.50 C 0.00 0.00 0.00 25.30 -2.63 0 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 22.80 -2.55 0 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 20.30 -1.81 0 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 17.80 -1.82 0 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 15.30 -1.82 0 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 12.80 -1.82 0 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 10.30 -1.83 0 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 7.80 -1.86 0 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 5.30 -2.09 0 0 0 0
17JUL26 200.00 C 2.34 2.98 2.15 2.80 -2.36 0 85 0 0
17JUL26 205.00 C 1.30 1.36 0.10 0.00 -1.84 0 181 105 +28
17JUL26 210.00 C 0.03 0.03 0.03 0.00 -0.38 0 4 998 0
17JUL26 215.00 C 0.03 0.03 0.03 0.00 -0.04 0 16 157 -1
17JUL26 220.00 C 0.03 0.03 0.03 0.00 -0.01 0 20 101 0
17JUL26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
17JUL26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
17JUL26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 25.42 -2.51 38 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 22.94 -2.41 37 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 20.49 -1.83 38 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 18.07 -1.83 38 0 0 0
24JUL26 187.50 C 15.90 15.90 15.90 15.71 -1.83 38 2 2 +2
24JUL26 190.00 C 13.63 13.63 13.56 13.44 -1.81 38 14 14 +14
24JUL26 192.50 C 11.46 11.46 11.39 11.28 -1.79 38 4 4 +4
24JUL26 195.00 C 9.44 9.44 9.28 9.28 -1.73 38 14 14 +14
24JUL26 197.50 C 7.60 7.60 7.51 7.68 -1.60 40 42 42 +42
24JUL26 200.00 C 0.00 0.00 0.00 6.03 -1.49 39 0 0 0
24JUL26 205.00 C 3.70 3.70 3.70 3.43 -1.22 39 15 17 -15
24JUL26 210.00 C 2.61 2.61 1.84 1.74 -0.94 38 69 222 -35
24JUL26 215.00 C 1.69 1.69 0.85 0.78 -0.60 38 28 48 -14
24JUL26 220.00 C 0.59 0.59 0.59 0.31 -0.34 38 1 61 0
24JUL26 225.00 C 0.00 0.00 0.00 0.11 -0.16 38 0 5 0
24JUL26 230.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 37 0
24JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 55.84 -2.67 91 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 54.10 -1.75 109 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 51.59 -1.75 104 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 48.19 -2.66 72 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 45.96 -2.74 79 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 43.47 -2.66 75 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.98 -2.58 71 0 0 0
30JUL26 165.00 C 37.98 37.98 37.98 38.50 -2.49 68 39 39 +26
30JUL26 167.50 C 35.51 35.51 35.51 35.49 -2.93 37 39 69 +39
30JUL26 170.00 C 33.05 33.06 33.05 33.01 -2.85 38 75 118 +75
30JUL26 172.50 C 30.61 30.61 30.61 30.53 -2.78 37 33 203 0
30JUL26 175.00 C 28.18 28.18 28.18 28.08 -2.70 38 31 270 +31
30JUL26 177.50 C 25.78 25.78 25.78 25.64 -2.29 37 40 177 +40
30JUL26 180.00 C 23.21 23.41 23.21 23.24 -2.55 37 104 540 +36
30JUL26 182.50 C 21.08 21.08 21.08 20.90 -1.77 37 40 336 +32
30JUL26 185.00 C 18.81 18.81 18.81 18.62 -1.74 37 36 279 +36
30JUL26 187.50 C 16.62 16.62 16.62 16.42 -1.71 37 33 305 +33
30JUL26 190.00 C 14.54 14.54 14.54 14.33 -1.66 37 30 347 0
30JUL26 192.50 C 12.57 12.57 12.57 12.36 -1.60 37 42 275 +27
30JUL26 195.00 C 10.75 10.75 10.75 10.53 -1.73 37 42 371 +18
30JUL26 197.50 C 9.08 9.08 9.08 8.85 -1.45 37 18 517 +18
30JUL26 200.00 C 7.58 8.14 7.48 7.57 -1.12 39 560 437 -447
30JUL26 205.00 C 5.40 5.55 4.90 4.99 -1.10 38 50 931 -1
30JUL26 210.00 C 3.33 3.35 3.05 3.11 -0.88 38 40 542 -9
30JUL26 215.00 C 2.26 2.27 1.87 1.82 -0.64 38 419 1,074 +160
30JUL26 220.00 C 1.40 1.40 1.09 1.00 -0.43 38 191 1,954 -42
30JUL26 225.00 C 0.88 0.88 0.88 0.52 -0.27 37 1 1,334 0
30JUL26 230.00 C 0.49 0.49 0.40 0.25 -0.16 37 265 1,550 +131
30JUL26 235.00 C 0.31 0.32 0.31 0.12 -0.09 38 20 657 +15
30JUL26 240.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 377 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 322 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 54.13 -1.72 57 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 51.59 -2.24 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 49.49 -2.32 57 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 47.37 -1.96 58 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 44.98 -1.88 56 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 42.17 -1.63 50 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 40.21 -1.31 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 37.85 -1.34 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.50 -1.69 41 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 32.30 -1.66 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 30.16 -1.64 41 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 28.08 -2.48 40 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.06 -1.58 41 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 24.13 -1.50 41 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 22.25 -1.49 40 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 20.48 -1.40 41 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 18.77 -1.39 41 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 17.16 -1.29 41 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 15.64 -1.26 41 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 14.19 -1.19 41 0 218 0
28AUG26 200.00 C 13.57 13.57 13.00 13.25 -0.74 42 53 278 +53
28AUG26 205.00 C 11.09 11.09 11.09 10.76 -0.91 42 15 336 0
28AUG26 210.00 C 0.00 0.00 0.00 8.62 -0.86 41 0 275 0
28AUG26 215.00 C 7.30 7.36 7.11 6.81 -0.76 41 26 184 +5
28AUG26 220.00 C 5.70 5.70 5.70 5.29 -0.69 41 1 263 +1
28AUG26 225.00 C 4.57 4.65 4.14 4.09 -0.58 41 56 411 -14
28AUG26 230.00 C 3.38 3.40 3.38 3.13 -0.46 41 16 531 -14
28AUG26 235.00 C 2.68 2.83 2.62 2.37 -0.34 41 23 160 -13
28AUG26 240.00 C 2.19 2.19 1.98 1.75 -0.29 41 99 443 +76
28AUG26 245.00 C 1.70 1.71 1.69 1.28 -0.25 41 11 491 +1
28AUG26 250.00 C 0.00 0.00 0.00 0.95 -0.18 41 0 174 0
28AUG26 255.00 C 1.00 1.00 1.00 0.68 -0.13 41 6 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.48 -0.11 41 0 142 0
29SEP26 147.50 C 0.00 0.00 0.00 56.93 -2.64 50 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.52 -2.58 49 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 52.18 -2.46 48 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 49.81 -2.24 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.51 -2.30 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.26 -2.18 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 43.01 -2.11 45 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 40.78 -2.04 44 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 38.68 -1.93 44 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 36.53 -1.71 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 34.52 -1.78 43 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 31.64 -2.58 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 29.76 -2.44 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 27.90 -2.39 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 26.11 -1.44 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.43 -1.39 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 22.75 -1.39 39 0 118 0
29SEP26 190.00 C 23.00 23.00 23.00 21.21 -1.28 39 8 187 +3
29SEP26 192.50 C 0.00 0.00 0.00 19.72 -1.27 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 18.25 -1.25 39 0 167 0
29SEP26 197.50 C 17.16 17.16 17.16 16.95 -1.14 39 30 190 +29
29SEP26 200.00 C 16.22 16.69 16.22 16.09 -0.72 40 75 213 +75
29SEP26 205.00 C 0.00 0.00 0.00 13.73 -0.71 40 0 240 0
29SEP26 210.00 C 11.87 11.87 11.87 11.56 -0.73 40 15 572 0
29SEP26 215.00 C 0.00 0.00 0.00 9.70 -0.71 39 0 150 0
29SEP26 220.00 C 0.00 0.00 0.00 8.10 -0.68 39 0 149 0
29SEP26 225.00 C 0.00 0.00 0.00 6.66 -0.68 39 0 194 0
29SEP26 230.00 C 0.00 0.00 0.00 5.51 -0.58 39 0 533 0
29SEP26 235.00 C 0.00 0.00 0.00 4.50 -0.46 39 0 188 0
29SEP26 240.00 C 4.12 4.12 4.12 3.63 -0.46 39 1 77 +1
29SEP26 245.00 C 0.00 0.00 0.00 2.96 -0.35 39 0 123 0
29SEP26 250.00 C 2.80 2.80 2.80 2.35 -0.32 39 2 283 -2
29SEP26 255.00 C 0.00 0.00 0.00 1.90 -0.26 39 0 292 0
29SEP26 260.00 C 0.00 0.00 0.00 1.46 -0.25 39 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.16 -0.17 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.91 -0.13 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.71 -0.12 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.43 -0.08 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 31.49 -2.48 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.75 -2.33 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.09 -2.27 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.43 -1.39 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.87 -1.29 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 23.40 -1.27 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.92 -1.28 38 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 20.55 -1.17 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 19.27 -1.14 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 18.44 -0.81 39 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 16.08 -0.75 38 0 43 0
29OCT26 210.00 C 0.00 0.00 0.00 13.92 -0.71 38 0 90 0
29OCT26 215.00 C 0.00 0.00 0.00 12.08 -0.66 38 0 128 0
29OCT26 220.00 C 0.00 0.00 0.00 10.32 -0.71 38 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 8.85 -0.68 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.52 -0.60 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 6.38 -0.59 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 5.38 -0.47 38 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 4.52 -0.47 38 0 1 0
29OCT26 250.00 C 4.30 4.40 4.30 3.79 -0.35 38 3 3 +3
29OCT26 255.00 C 0.00 0.00 0.00 3.16 -0.36 38 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.55 -0.34 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 59.51 -2.19 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.37 -2.35 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 55.27 -2.29 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.18 -2.23 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 51.18 -2.11 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 49.17 -2.10 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.17 -2.08 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.24 -1.99 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.37 -1.97 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 41.50 -1.98 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 39.72 -1.90 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.96 -1.85 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 36.25 -1.88 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.82 -2.61 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 32.21 -2.55 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.76 -2.43 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 29.30 -2.36 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.85 -2.30 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.46 -2.14 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 25.21 -1.99 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.95 -1.09 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 23.08 -0.72 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 20.82 -0.62 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 18.67 -0.61 38 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 16.52 -0.78 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 14.78 -0.71 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 13.19 -0.61 38 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 11.94 -0.43 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 10.51 -0.53 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 9.37 -0.59 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.26 -0.79 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.27 -0.67 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 6.43 -0.64 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.43 -0.81 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.81 -0.48 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 4.21 -0.50 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 3.64 -0.48 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 62.05 -1.82 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.02 -1.85 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.14 -2.35 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 56.23 -2.22 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.33 -2.18 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.46 -2.07 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.61 -2.16 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 48.83 -2.05 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 47.08 -2.09 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.37 -2.04 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 43.71 -1.98 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.09 -1.94 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 40.53 -1.84 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.00 -1.71 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.50 -1.75 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 36.06 -1.62 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 34.65 -1.65 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.30 -1.58 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 31.98 -1.49 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.70 -1.40 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 29.46 -0.69 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 28.08 -0.89 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 25.89 -0.80 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.74 -0.83 37 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 21.80 -0.79 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 20.01 -0.75 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 18.35 -0.71 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 16.81 -0.68 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.40 -0.64 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 14.18 -0.51 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.97 -0.46 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 11.92 -0.42 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.91 -0.40 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.73 -0.80 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.07 -2.09 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.40 -2.00 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.71 -1.99 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.09 -1.92 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.49 -1.84 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 46.94 -1.81 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.42 -1.79 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 43.95 -1.72 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 42.52 -1.67 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 41.12 -1.67 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 39.77 -1.61 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 38.45 -1.57 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.18 -1.55 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.94 -1.51 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 34.74 -1.53 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 33.57 -1.43 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 32.46 -1.34 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 30.15 -0.74 37 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 27.94 -0.99 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 26.05 -0.91 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 24.27 -0.79 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.62 -0.82 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.07 -0.76 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.62 -0.83 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.33 -0.60 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 17.12 -0.52 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 16.01 -0.71 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 15.30 -0.52 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.91 -0.85 38 0 0 0
TOTAL CALL 3,083 29,927 +461
17JUL26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
17JUL26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
17JUL26 192.50 P 0.03 0.03 0.03 0.00 -0.01 0 20 31 0
17JUL26 195.00 P 0.03 0.03 0.03 0.00 -0.05 0 10 60 0
17JUL26 197.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 59 0
17JUL26 200.00 P 0.37 0.37 0.07 0.00 -0.45 0 66 76 -37
17JUL26 205.00 P 1.16 2.64 0.84 2.20 +0.04 0 458 0 -391
17JUL26 210.00 P 6.50 7.55 6.50 7.20 +1.48 0 3 0 -151
17JUL26 215.00 P 0.00 0.00 0.00 12.20 +1.77 0 0 0 -15
17JUL26 220.00 P 0.00 0.00 0.00 17.20 +1.80 0 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 22.20 +1.80 0 0 0 0
17JUL26 230.00 P 0.00 0.00 0.00 27.20 +1.80 0 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 32.20 +1.80 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 37.20 +1.80 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 42.20 +1.80 0 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 47.20 +1.80 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 52.20 +1.80 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 57.20 +1.80 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
24JUL26 180.00 P 0.18 0.18 0.18 0.04 -0.01 38 1 1 +1
24JUL26 182.50 P 0.20 0.24 0.18 0.09 -0.01 38 12 12 +12
24JUL26 185.00 P 0.40 0.40 0.40 0.17 -0.01 38 2 43 +2
24JUL26 187.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 66 0
24JUL26 190.00 P 0.70 0.70 0.70 0.54 0.00 38 5 36 +5
24JUL26 192.50 P 0.93 0.93 0.90 0.89 +0.02 38 30 65 +20
24JUL26 195.00 P 1.45 1.63 1.39 1.33 +0.01 37 20 70 +18
24JUL26 197.50 P 2.15 2.30 1.75 2.00 +0.10 37 55 78 +3
24JUL26 200.00 P 2.38 3.01 2.38 2.86 +0.19 37 75 143 -23
24JUL26 205.00 P 3.97 5.10 3.97 5.25 +0.45 36 17 111 +2
24JUL26 210.00 P 0.00 0.00 0.00 8.53 +0.76 35 0 42 0
24JUL26 215.00 P 0.00 0.00 0.00 12.87 +1.25 38 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 17.42 +1.50 38 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 22.25 +1.67 38 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 27.20 +1.76 0 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 32.20 +1.80 0 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 37.20 +1.80 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 42.20 +1.80 0 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 47.20 +1.80 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 48 0
30JUL26 157.50 P 0.05 0.05 0.05 0.01 0.00 47 8 898 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 0.00 39 0 357 0
30JUL26 167.50 P 0.00 0.00 0.00 0.02 0.00 39 0 274 0
30JUL26 170.00 P 0.00 0.00 0.00 0.03 0.00 38 0 325 0
30JUL26 172.50 P 0.00 0.00 0.00 0.05 0.00 37 0 229 0
30JUL26 175.00 P 0.23 0.23 0.23 0.09 0.00 37 1 339 -1
30JUL26 177.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 260 0
30JUL26 180.00 P 0.40 0.40 0.40 0.26 +0.02 37 10 257 +9
30JUL26 182.50 P 0.00 0.00 0.00 0.42 +0.05 38 0 493 0
30JUL26 185.00 P 0.74 0.74 0.74 0.64 +0.07 37 30 528 0
30JUL26 187.50 P 0.97 1.20 0.97 0.95 +0.11 38 32 299 +32
30JUL26 190.00 P 1.40 1.58 1.30 1.35 +0.15 37 66 660 +20
30JUL26 192.50 P 1.80 2.08 1.80 1.86 +0.17 37 17 563 +5
30JUL26 195.00 P 2.31 2.76 2.31 2.47 +0.16 37 168 383 -11
30JUL26 197.50 P 2.83 3.57 2.83 3.25 +0.17 37 39 650 +23
30JUL26 200.00 P 3.74 4.53 3.65 4.20 +0.29 36 214 557 +54
30JUL26 205.00 P 6.39 6.39 6.39 6.65 +0.65 36 1 423 0
30JUL26 210.00 P 9.50 9.50 9.50 10.03 +0.89 37 1 171 0
30JUL26 215.00 P 14.01 14.16 14.01 13.78 +1.19 37 126 174 +126
30JUL26 220.00 P 18.21 18.37 18.05 18.00 +1.41 37 162 178 +162
30JUL26 225.00 P 0.00 0.00 0.00 22.55 +1.56 37 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 27.32 +1.68 37 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 32.22 +1.74 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 37.20 +1.79 0 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 42.20 +1.80 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 47.20 +1.80 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 52.20 +1.80 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 57.20 +1.80 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.34 +0.04 40 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.46 +0.05 40 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.63 +0.10 41 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.81 +0.10 41 0 148 0
28AUG26 167.50 P 0.00 0.00 0.00 1.05 +0.13 41 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 1.32 +0.13 41 0 68 0
28AUG26 172.50 P 2.07 2.07 2.07 1.66 +0.19 41 48 216 +48
28AUG26 175.00 P 2.11 2.12 2.11 2.03 +0.18 41 49 1,473 +49
28AUG26 177.50 P 0.00 0.00 0.00 2.51 +0.26 41 0 313 0
28AUG26 180.00 P 0.00 0.00 0.00 3.00 +0.25 41 0 513 0
28AUG26 182.50 P 3.28 3.28 3.28 3.53 +0.24 41 15 224 0
28AUG26 185.00 P 4.40 4.40 4.27 4.13 +0.21 40 11 390 +1
28AUG26 187.50 P 5.12 5.12 4.84 4.84 +0.31 40 16 419 +15
28AUG26 190.00 P 5.70 6.33 5.70 5.60 +0.33 40 5 488 +1
28AUG26 192.50 P 5.80 6.80 5.80 6.48 +0.42 40 17 406 +8
28AUG26 195.00 P 7.84 7.84 7.49 7.49 +0.50 40 30 387 -15
28AUG26 197.50 P 9.15 9.15 9.15 8.50 +0.54 40 1 407 -1
28AUG26 200.00 P 0.00 0.00 0.00 9.66 +0.60 39 0 686 0
28AUG26 205.00 P 0.00 0.00 0.00 12.22 +0.71 39 0 215 0
28AUG26 210.00 P 0.00 0.00 0.00 15.10 +0.79 39 0 216 0
28AUG26 215.00 P 0.00 0.00 0.00 18.85 +1.30 41 0 160 0
28AUG26 220.00 P 0.00 0.00 0.00 22.42 +1.18 41 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 26.26 +1.26 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 30.36 +1.39 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 34.15 +1.02 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 38.54 +1.05 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.05 -0.21 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 47.76 +1.16 34 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 52.26 -0.44 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 57.24 +1.28 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.42 +0.05 39 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.67 +0.06 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 1.04 +0.08 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 1.30 +0.12 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.56 +0.11 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.90 +0.17 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.27 +0.17 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 2.68 +0.21 39 0 828 0
29SEP26 172.50 P 0.00 0.00 0.00 3.27 +0.33 39 0 1,017 0
29SEP26 175.00 P 0.00 0.00 0.00 3.79 +0.25 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 4.41 +0.31 39 0 148 0
29SEP26 180.00 P 0.00 0.00 0.00 5.07 +0.33 39 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 5.70 +0.31 39 0 98 0
29SEP26 185.00 P 6.42 6.42 6.42 6.42 +0.23 38 4 69 +4
29SEP26 187.50 P 7.35 7.35 7.35 7.26 +0.28 38 1 152 +1
29SEP26 190.00 P 0.00 0.00 0.00 8.21 +0.38 38 0 161 0
29SEP26 192.50 P 0.00 0.00 0.00 9.15 +0.39 38 0 148 0
29SEP26 195.00 P 0.00 0.00 0.00 10.25 +0.51 38 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 11.27 +0.46 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 12.34 +0.40 38 0 708 0
29SEP26 205.00 P 14.82 14.82 14.82 14.94 +0.50 37 15 132 0
29SEP26 210.00 P 0.00 0.00 0.00 18.10 +0.75 38 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 21.31 +0.82 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.92 +1.12 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 28.53 +1.99 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 32.41 +2.20 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 36.29 +2.28 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.51 +2.39 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.99 +1.73 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.44 +2.78 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.96 +1.26 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.55 +2.32 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.35 +2.54 39 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 67.99 +2.27 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 72.87 +1.74 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 77.27 +1.33 24 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.56 +1.75 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.40 +1.71 37 0 0 0
29OCT26 177.50 P 6.26 6.26 6.26 5.83 +0.28 38 1 7 +1
29OCT26 180.00 P 0.00 0.00 0.00 6.52 +0.29 38 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 7.30 +0.34 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 8.10 +0.21 37 0 18 0
29OCT26 187.50 P 9.24 9.24 9.24 8.98 +0.27 37 15 30 +15
29OCT26 190.00 P 0.00 0.00 0.00 9.91 +0.27 37 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 10.91 +0.32 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 11.98 +0.36 37 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 13.11 +0.36 37 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 14.31 +0.20 37 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 16.91 +0.47 37 0 60 0
29OCT26 210.00 P 19.64 20.67 19.64 19.94 +0.69 37 60 90 +45
29OCT26 215.00 P 0.00 0.00 0.00 23.13 +0.81 37 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 26.64 +1.83 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.21 +1.99 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.76 +2.06 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.60 +2.13 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 41.75 +2.29 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 45.95 +2.41 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.28 +2.51 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 54.68 +1.98 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 59.19 +2.74 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.10 +0.04 38 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.45 +0.07 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.83 +0.07 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.21 +0.07 38 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.66 +0.11 38 0 19 0
30DEC26 160.00 P 5.06 5.06 5.06 4.17 +0.12 38 1 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.68 +0.12 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 5.23 +0.15 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.89 +0.17 38 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 6.56 +0.18 38 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 7.44 +0.39 38 0 114 0
30DEC26 175.00 P 0.00 0.00 0.00 8.27 +0.28 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.13 +0.27 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.99 +0.26 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.89 +0.30 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 11.85 +0.30 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 12.80 +0.27 38 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 13.84 +0.29 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.93 +0.31 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 16.06 +0.32 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 17.27 +0.36 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 18.52 +0.28 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 21.17 +0.44 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 24.02 +0.50 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 27.37 +0.78 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 30.56 +0.78 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.96 +0.81 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 37.51 +1.76 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 41.27 +1.83 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 45.03 +1.82 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.98 +1.93 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.00 +1.90 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.26 +2.03 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.52 +2.19 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.85 +2.25 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.26 +2.35 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 74.74 +2.40 38 0 30 0
30MAR27 147.50 P 5.20 5.20 4.50 4.15 +0.11 38 2 97 +1
30MAR27 150.00 P 0.00 0.00 0.00 4.67 +0.11 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 5.19 +0.11 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.71 +0.10 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.31 -0.02 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.98 -0.05 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.66 -0.06 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.33 -0.09 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.08 -0.05 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.93 -0.06 38 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 11.10 +0.29 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.98 +0.24 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.87 +0.25 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.93 +0.34 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 15.00 +0.34 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.07 +0.34 38 0 23 0
30MAR27 187.50 P 17.33 17.33 17.33 17.15 +0.34 38 5 36 +5
30MAR27 190.00 P 0.00 0.00 0.00 18.29 +0.40 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 19.57 +0.46 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 20.84 +0.46 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 22.10 +0.44 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 23.39 +0.45 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 26.10 +0.46 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.94 +0.48 38 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 32.04 +0.67 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 35.20 +0.71 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.52 +0.76 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 41.95 +1.61 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.49 +1.66 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.16 +1.72 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.91 +1.80 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.79 +1.86 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.75 +1.92 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 64.75 +1.92 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.70 +0.33 38 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 10.49 +0.40 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 11.37 +0.42 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 12.25 +0.42 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 13.14 +0.43 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 14.04 +0.44 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.02 +0.52 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.10 +0.55 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.18 +0.55 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.26 +0.55 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.35 +0.55 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.47 +0.58 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.76 +0.69 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.04 +0.69 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.33 +0.69 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.62 +0.69 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 26.92 +0.70 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 29.78 +0.83 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 32.67 +0.74 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.78 +0.85 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 39.01 +0.99 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.27 +0.87 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.56 +1.54 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.04 +1.59 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 52.56 +1.59 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.24 +1.64 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 60.01 +1.69 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 63.86 +1.75 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 67.77 +1.78 39 0 0 0
TOTAL PUT 1,945 29,204 +43
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$ 6.580
30JUL26 4.60 C 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.79 -0.19 78 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.69 -0.18 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.59 -0.19 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.34 -0.19 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.09 -0.19 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.85 -0.19 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.62 -0.21 43 0 46 0
30JUL26 6.25 C 0.38 0.40 0.36 0.44 -0.13 48 38 174 -17
30JUL26 6.50 C 0.33 0.33 0.23 0.27 -0.13 45 6 144 +6
30JUL26 6.75 C 0.20 0.20 0.17 0.16 -0.10 46 94 144 +80
30JUL26 7.00 C 0.06 0.06 0.06 0.09 -0.06 47 21 391 +21
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.04 45 0 112 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.01 -0.18 58 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.81 -0.17 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.71 -0.16 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 -0.18 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 -0.16 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 -0.14 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.98 -0.17 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 -0.17 49 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.63 -0.11 49 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 -0.11 48 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 -0.09 48 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.28 -0.08 49 0 91 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.06 49 0 235 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.04 49 0 105 0
28AUG26 8.00 C 0.05 0.05 0.05 0.07 -0.04 48 10 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.06 -0.20 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.17 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 -0.14 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.17 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.15 61 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.16 53 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.19 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.19 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.16 51 0 60 0
29SEP26 6.25 C 0.83 0.83 0.83 0.82 -0.12 54 15 150 +15
29SEP26 6.50 C 0.75 0.75 0.60 0.66 -0.13 51 62 186 +32
29SEP26 6.75 C 0.55 0.55 0.55 0.55 -0.13 51 15 180 0
29SEP26 7.00 C 0.44 0.44 0.44 0.46 -0.11 52 15 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.10 52 0 60 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.09 52 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.08 52 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.07 52 0 78 0
29SEP26 8.25 C 0.15 0.15 0.15 0.16 -0.07 52 15 71 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.05 52 0 127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.05 51 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 53 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.03 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.11 -0.19 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.03 -0.18 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.94 -0.19 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.87 -0.18 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.79 -0.17 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.59 -0.19 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.39 -0.15 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.20 -0.17 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.06 -0.14 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.93 -0.12 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.80 -0.13 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.69 -0.12 52 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.11 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.51 -0.10 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.44 -0.09 53 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 -0.09 53 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.07 53 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.27 -0.07 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 -0.06 53 0 9 0
29OCT26 8.75 C 0.00 0.00 0.00 0.19 -0.06 53 0 10 0
29OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.21 -0.18 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 -0.15 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 -0.18 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.15 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 -0.15 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.15 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.15 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.14 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.14 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.13 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.12 54 0 42 0
30DEC26 6.75 C 0.90 0.90 0.82 0.92 -0.12 54 52 52 +52
30DEC26 7.00 C 0.72 0.72 0.70 0.83 -0.11 54 43 43 +43
30DEC26 7.25 C 0.64 0.64 0.64 0.74 -0.11 54 8 30 +8
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.10 55 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.09 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.09 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.08 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.08 54 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.07 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.06 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.06 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.05 55 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.05 55 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.05 55 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 229 0
30DEC26 12.00 C 0.08 0.08 0.08 0.08 -0.03 55 12 212 +12
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.33 -0.15 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.23 -0.19 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 -0.18 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 -0.18 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 -0.16 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.16 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 -0.15 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 -0.14 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.14 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.13 54 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 -0.13 54 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 -0.13 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.08 -0.12 54 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.12 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 -0.11 54 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.11 54 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.10 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.10 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.09 54 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 -0.09 54 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.55 -0.08 54 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.08 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.07 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 -0.07 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 -0.06 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.06 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.06 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.05 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.44 -0.16 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.38 -0.16 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.32 -0.15 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.26 -0.15 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 -0.15 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.06 -0.15 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.93 -0.14 53 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 -0.13 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 -0.13 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.58 -0.13 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.48 -0.12 54 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 -0.11 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.11 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 -0.11 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 -0.10 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.10 54 0 0 0
29JUN27 8.00 C 0.86 0.86 0.86 0.99 -0.09 54 1 13 +1
29JUN27 8.25 C 0.00 0.00 0.00 0.93 -0.09 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.87 -0.08 55 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.81 -0.08 55 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.08 55 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.71 -0.07 55 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 -0.07 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.07 55 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.07 55 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.06 55 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.05 55 0 45 0
TOTAL CALL 407 16,697 +268
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
30JUL26 4.90 P 0.01 0.01 0.01 0.01 0.00 82 21 117 +6
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 66 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 339 0
30JUL26 6.00 P 0.09 0.09 0.09 0.05 +0.02 49 10 312 0
30JUL26 6.25 P 0.12 0.12 0.12 0.11 +0.04 50 10 460 0
30JUL26 6.50 P 0.20 0.20 0.20 0.20 +0.06 48 30 451 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.34 +0.10 49 0 241 0
30JUL26 7.00 P 0.00 0.00 0.00 0.52 +0.13 51 0 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.73 +0.15 54 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.96 +0.17 58 0 330 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 +0.21 68 0 500 0
30JUL26 8.00 P 1.46 1.46 1.46 1.46 +0.19 77 10 299 -10
30JUL26 8.25 P 0.00 0.00 0.00 1.72 +0.19 90 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.98 +0.20 103 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 2.24 +0.22 116 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.47 +0.20 115 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.73 +0.24 127 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.97 +0.21 129 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.22 +0.23 136 0 0 -15
30JUL26 10.00 P 0.00 0.00 0.00 3.47 +0.21 142 0 0 -10
30JUL26 10.50 P 0.00 0.00 0.00 3.96 +0.20 149 0 0 -10
30JUL26 11.00 P 0.00 0.00 0.00 4.50 +0.24 182 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.99 +0.23 189 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.49 +0.21 200 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.99 +0.22 210 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.49 +0.21 219 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.98 +0.21 221 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.49 +0.25 236 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 641 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 2,099 0
28AUG26 5.25 P 0.10 0.12 0.10 0.05 +0.02 52 120 270 +105
28AUG26 5.50 P 0.15 0.15 0.15 0.08 +0.02 51 5 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 +0.03 51 0 95 0
28AUG26 6.00 P 0.27 0.27 0.27 0.20 +0.05 51 20 274 0
28AUG26 6.25 P 0.35 0.35 0.32 0.29 +0.06 51 12 133 +10
28AUG26 6.50 P 0.42 0.45 0.42 0.41 +0.08 51 4 127 +2
28AUG26 6.75 P 0.00 0.00 0.00 0.54 +0.10 51 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.71 +0.13 52 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.88 +0.15 52 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.09 +0.19 54 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.16 56 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.52 +0.16 57 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.76 +0.18 61 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 +0.18 64 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.25 +0.19 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 +0.19 74 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 +0.19 78 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 +0.19 82 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.22 +0.20 79 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.50 +0.19 91 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.96 +0.16 87 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.50 +0.20 105 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.99 +0.20 109 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.49 +0.20 115 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.99 +0.19 121 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.49 +0.20 126 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.98 +0.21 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.49 +0.20 137 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.01 54 0 110 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.01 54 0 1,167 0
29SEP26 4.80 P 0.17 0.18 0.17 0.06 +0.01 54 45 50 +45
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 53 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.02 54 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.03 53 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.03 54 0 323 0
29SEP26 6.25 P 0.45 0.47 0.45 0.46 +0.05 54 30 406 +30
29SEP26 6.50 P 0.57 0.60 0.57 0.58 +0.05 54 30 447 +30
29SEP26 6.75 P 0.80 0.80 0.80 0.73 +0.07 55 30 257 +30
29SEP26 7.00 P 0.82 0.82 0.82 0.88 +0.10 55 15 141 +15
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.10 55 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.15 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.17 57 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 +0.15 56 0 276 0
29SEP26 8.25 P 1.80 1.80 1.80 1.84 +0.17 57 10 100 +10
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.19 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.16 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.17 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 +0.17 65 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.02 +0.19 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.23 71 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 +0.19 70 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.02 +0.22 79 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.50 +0.20 82 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.99 +0.19 85 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.49 +0.20 89 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.99 +0.19 94 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.49 +0.20 98 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.98 +0.19 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.49 +0.20 106 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.96 +0.23 102 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.46 +0.21 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.96 +0.23 109 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.46 +0.20 112 0 0 0
29OCT26 4.60 P 0.21 0.21 0.21 0.08 0.00 54 10 190 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 +0.01 54 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 +0.02 55 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.21 +0.02 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.28 +0.03 55 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.37 +0.04 55 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 +0.05 55 0 48 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 +0.05 55 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.06 55 0 0 0
29OCT26 6.75 P 0.87 0.87 0.87 0.86 +0.08 56 15 15 +15
29OCT26 7.00 P 1.02 1.02 1.02 1.01 +0.08 56 15 54 +15
29OCT26 7.25 P 1.18 1.18 1.18 1.18 +0.09 56 15 30 +15
29OCT26 7.50 P 0.00 0.00 0.00 1.32 +0.06 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.55 +0.14 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.74 +0.15 58 0 0 0
29OCT26 8.25 P 1.91 1.91 1.91 1.94 +0.15 58 15 53 +15
29OCT26 8.50 P 0.00 0.00 0.00 2.12 +0.15 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.36 +0.16 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.59 +0.17 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.02 57 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.02 56 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.02 56 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 56 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.03 56 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.04 56 0 128 0
30DEC26 6.00 P 0.77 0.77 0.77 0.67 +0.05 57 50 225 +50
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.06 57 0 114 0
30DEC26 6.50 P 0.97 0.97 0.97 0.93 +0.06 57 13 132 0
30DEC26 6.75 P 1.16 1.16 1.14 1.07 +0.07 57 35 167 +33
30DEC26 7.00 P 1.25 1.31 1.25 1.23 +0.08 58 37 176 +25
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.08 58 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.09 58 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.10 59 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.11 59 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.11 59 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 +0.13 60 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.14 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 +0.14 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 +0.15 62 0 93 0
30DEC26 9.50 P 3.30 3.30 3.30 3.20 +0.15 62 15 112 +15
30DEC26 9.75 P 0.00 0.00 0.00 3.42 +0.15 63 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 +0.19 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.11 +0.19 65 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.59 +0.20 67 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.07 +0.20 70 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.55 +0.20 71 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.05 +0.22 74 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.53 +0.21 75 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.01 +0.20 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.50 +0.20 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.00 +0.21 80 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.49 +0.21 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.99 +0.22 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.48 +0.21 85 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 56 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.03 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.03 56 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.03 56 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.04 57 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 +0.05 57 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.05 57 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.14 +0.05 57 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 +0.07 57 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 +0.07 57 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 +0.07 58 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 +0.08 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 +0.08 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 +0.09 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 +0.11 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.53 +0.10 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 +0.11 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.94 +0.12 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 +0.12 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 +0.12 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.58 +0.13 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.80 +0.14 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.25 +0.14 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.71 +0.17 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.17 +0.18 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.64 +0.19 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.11 +0.19 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.59 +0.19 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.07 +0.17 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.55 +0.17 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.03 +0.20 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.51 +0.17 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.00 +0.21 73 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.03 56 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 56 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.03 57 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.04 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.04 57 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.06 57 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 +0.05 57 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 +0.06 57 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.18 +0.06 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 +0.06 57 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.08 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 +0.09 58 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.09 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.97 +0.10 58 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.15 +0.10 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.33 +0.10 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.51 +0.10 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.70 +0.11 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.90 +0.11 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 +0.12 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.30 +0.12 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.51 +0.13 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.72 +0.13 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.94 +0.13 61 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.38 +0.15 62 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.83 +0.15 63 0 27 0
TOTAL PUT 622 40,089 +461
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 38.940
30JUL26 26.00 C 0.00 0.00 0.00 12.97 -0.89 74 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.97 -0.90 64 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.97 -0.99 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.97 -1.00 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.97 -1.00 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.98 -0.91 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.98 -0.92 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.00 -0.79 44 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.04 -0.78 44 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.11 -0.76 43 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.25 -0.72 43 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.48 -0.66 43 0 96 0
30JUL26 38.00 C 0.00 0.00 0.00 1.76 -0.56 41 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 1.23 -0.50 42 0 81 0
30JUL26 40.00 C 0.79 0.79 0.79 0.83 -0.41 42 30 460 0
30JUL26 41.00 C 0.69 0.69 0.68 0.53 -0.34 43 30 102 -26
30JUL26 42.00 C 0.00 0.00 0.00 0.34 -0.22 44 0 114 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.15 44 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.10 43 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.03 -0.91 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.04 -0.91 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.05 -1.06 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.06 -0.93 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.97 -1.14 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.99 -1.18 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.21 -0.96 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.32 -0.91 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.47 -0.77 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.68 -0.61 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.94 -0.56 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.28 -0.50 40 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.61 -0.52 39 0 119 0
28AUG26 39.00 C 0.00 0.00 0.00 2.12 -0.41 39 0 84 0
28AUG26 40.00 C 0.00 0.00 0.00 1.69 -0.35 39 0 128 0
28AUG26 41.00 C 1.25 1.25 1.25 1.33 -0.33 39 2 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.03 -0.27 40 0 65 0
28AUG26 43.00 C 0.84 0.84 0.84 0.79 -0.21 40 15 110 0
28AUG26 44.00 C 0.76 0.76 0.66 0.62 -0.14 40 20 55 +5
28AUG26 45.00 C 0.55 0.55 0.55 0.48 -0.09 41 25 133 +11
28AUG26 46.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 -0.92 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.05 -0.97 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.12 -1.00 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.18 -0.85 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.26 -1.10 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 -1.02 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 -0.72 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.73 -0.67 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.95 -0.80 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.22 -0.60 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.55 -0.56 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 3.94 -0.51 40 0 138 0
29SEP26 38.00 C 0.00 0.00 0.00 3.28 -0.56 38 0 63 0
29SEP26 39.00 C 2.95 2.95 2.95 2.80 -0.44 38 10 94 +10
29SEP26 40.00 C 0.00 0.00 0.00 2.37 -0.37 39 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 -0.39 39 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 1.66 -0.35 39 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.40 -0.31 39 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.19 -0.23 40 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 -0.19 40 0 61 0
29SEP26 46.00 C 0.86 0.86 0.86 0.80 -0.16 40 23 68 +23
29SEP26 47.00 C 0.00 0.00 0.00 0.65 -0.13 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 -0.10 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.24 -0.98 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.31 -0.97 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.39 -0.97 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.51 -0.95 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.63 -0.95 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.82 -0.93 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.18 -0.75 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.46 -0.70 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.78 -0.65 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.15 -0.57 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.57 -0.53 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.04 -0.49 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.55 -0.46 41 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.11 -0.42 41 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.71 -0.39 41 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.35 -0.36 41 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 1.97 -0.39 40 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.71 -0.33 40 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 1.48 -0.29 41 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.29 -0.23 41 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 1.13 -0.21 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 -0.18 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.79 - 41 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 13.35 -0.98 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.44 -0.97 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.56 -0.97 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.74 -0.93 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.94 -0.89 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.08 -0.95 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.31 -0.96 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.64 -0.88 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.97 -0.84 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.34 -0.70 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.75 -0.57 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.20 -0.53 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.70 -0.50 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.23 -0.46 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 -0.44 40 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.42 40 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.06 -0.37 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 -0.44 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.48 -0.35 41 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.21 -0.33 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.97 -0.28 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.75 -0.26 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.49 -0.30 40 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.25 40 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 -0.20 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 -0.19 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.13 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.83 -0.90 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.02 -0.80 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.23 -0.94 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.45 -0.93 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.72 -0.89 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.91 -0.96 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 -0.92 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.58 -0.90 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.96 -0.87 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.40 -0.72 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.97 -0.57 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 -0.49 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.01 -0.46 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.57 -0.42 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.17 -0.43 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.76 -0.36 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.44 -0.35 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.07 -0.45 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.81 -0.37 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.49 -0.35 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.21 -0.34 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.97 -0.31 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.78 -0.23 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.57 -0.20 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 -0.21 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 -0.14 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.53 -0.15 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 -0.11 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 -0.08 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.34 -0.81 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.57 -0.88 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.83 -0.85 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.02 -0.92 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.42 -0.90 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.65 -0.91 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.01 -0.89 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.49 -0.77 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.87 -0.73 41 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.30 -0.71 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.75 -0.79 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.27 -0.62 41 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.81 -0.59 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.35 -0.58 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.95 -0.54 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.56 -0.52 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.20 -0.50 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.90 -0.44 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.59 -0.48 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.30 -0.46 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.04 -0.43 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 -0.41 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.69 -0.26 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.44 - 42 0 0 -
TOTAL CALL 155 5,886 +23
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 117 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 80 0
30JUL26 35.00 P 0.20 0.20 0.20 0.14 +0.04 43 15 38 +6
30JUL26 36.00 P 0.36 0.36 0.36 0.28 +0.10 43 25 107 +15
30JUL26 37.00 P 0.00 0.00 0.00 0.51 +0.15 44 0 138 0
30JUL26 38.00 P 0.00 0.00 0.00 0.86 +0.26 44 0 95 0
30JUL26 39.00 P 1.38 1.38 1.38 1.33 +0.33 44 15 110 +9
30JUL26 40.00 P 0.00 0.00 0.00 1.88 +0.37 43 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 2.57 +0.51 43 0 105 0
30JUL26 42.00 P 2.77 3.71 2.77 3.36 +0.59 43 2 141 +1
30JUL26 43.00 P 0.00 0.00 0.00 4.22 +0.66 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.14 +0.71 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.09 +0.75 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.07 +0.77 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.30 +1.03 75 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.27 +1.01 79 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.31 +1.05 88 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.31 +1.05 94 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.81 +1.05 107 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.26 +1.00 115 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.81 +1.05 131 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.31 +1.05 142 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.81 +1.05 152 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.17 +0.07 41 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 +0.10 41 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.43 +0.15 41 0 168 0
28AUG26 35.00 P 0.00 0.00 0.00 0.64 +0.20 41 0 65 0
28AUG26 36.00 P 0.88 0.88 0.88 0.90 +0.24 41 22 166 +4
28AUG26 37.00 P 1.22 1.22 1.20 1.25 +0.31 41 45 210 +30
28AUG26 38.00 P 1.58 1.58 1.58 1.67 +0.37 41 28 186 +15
28AUG26 39.00 P 0.00 0.00 0.00 2.17 +0.44 41 0 165 0
28AUG26 40.00 P 2.54 2.80 2.54 2.75 +0.56 42 24 90 0
28AUG26 41.00 P 0.00 0.00 0.00 3.31 +0.47 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.00 +0.60 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.76 +0.66 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.56 +0.68 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.41 +0.71 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.49 +0.93 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.46 +0.90 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.42 +0.98 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.34 +1.02 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.34 +1.05 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.81 +1.05 63 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.32 +1.05 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.82 +1.06 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 26 0
29SEP26 31.00 P 0.42 0.42 0.42 0.30 +0.08 40 15 31 +15
29SEP26 32.00 P 0.54 0.54 0.54 0.43 +0.10 40 15 45 +15
29SEP26 33.00 P 0.00 0.00 0.00 0.61 +0.14 40 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.84 +0.18 40 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.11 +0.21 40 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.45 +0.26 40 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 +0.32 40 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.30 +0.39 41 0 70 0
29SEP26 39.00 P 2.65 2.65 2.65 2.80 +0.39 41 15 25 -3
29SEP26 40.00 P 0.00 0.00 0.00 3.38 +0.47 41 0 37 0
29SEP26 41.00 P 0.00 0.00 0.00 3.90 +0.39 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.55 +0.52 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.26 +0.56 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.02 +0.61 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.80 +0.62 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.86 +0.74 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.74 +0.81 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.62 +0.82 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.57 +0.81 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.52 +0.95 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.81 +0.93 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.32 +0.96 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.82 +1.00 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.31 +1.05 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.81 +1.04 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.21 +0.95 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.71 +0.94 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.21 +0.92 77 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.71 +0.92 80 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.30 +0.06 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.42 +0.07 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.57 +0.09 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.77 +0.12 41 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.00 +0.14 41 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.27 +0.16 41 0 0 0
29OCT26 35.00 P 1.58 1.58 1.58 1.61 +0.21 42 7 43 +7
29OCT26 36.00 P 0.00 0.00 0.00 1.98 +0.24 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.41 +0.31 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.80 +0.28 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.30 +0.33 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.87 +0.39 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.46 +0.41 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.11 +0.46 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.79 +0.49 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.51 +0.45 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.48 +0.68 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.29 +0.70 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.13 +0.75 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.00 +0.79 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.89 - 47 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.51 +0.07 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 +0.08 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 +0.12 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 +0.18 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 +0.20 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.41 +0.24 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.84 +0.25 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.32 +0.31 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.82 +0.36 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.38 +0.42 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.82 +0.32 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.42 +0.35 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 +0.59 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 +0.60 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 +0.64 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.41 +0.66 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.19 +0.69 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.00 +0.72 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.81 +0.73 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.65 +0.76 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.49 +0.78 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.70 +0.85 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.85 +0.79 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.15 +0.91 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.50 +0.93 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.92 +0.99 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.30 +0.96 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.73 +0.96 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.24 +0.95 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.71 +0.92 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.90 +0.12 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 +0.15 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 +0.16 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.20 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 +0.20 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 +0.21 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.24 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 +0.26 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.34 +0.29 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.78 +0.32 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.24 +0.34 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.74 +0.37 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.51 +0.63 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.10 +0.68 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.72 +0.58 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.14 +0.35 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.80 +0.57 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.48 +0.57 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.23 +0.62 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.99 +0.66 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.72 +0.65 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.53 +0.70 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.29 +0.69 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.10 +0.71 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.21 +0.78 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.33 +0.78 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.60 +0.86 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.78 +0.89 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.10 +0.93 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.07 +0.11 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.30 +0.12 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.55 +0.14 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.84 +0.15 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.14 +0.16 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.50 +0.20 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.86 +0.20 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.26 +0.24 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 +0.26 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.15 +0.26 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.65 +0.31 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.17 +0.34 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.69 +0.38 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.24 +0.41 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.81 +0.43 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.42 +0.47 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.05 +0.49 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.69 +0.50 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.38 +0.53 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.10 +0.60 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.83 +0.63 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.56 +0.64 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.31 +0.65 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.07 - 43 0 0 -
TOTAL PUT 228 4,502 +114
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$ 54.600
17JUL26 39.00 C 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 13.60 -0.21 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 12.60 -0.21 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 11.60 -0.29 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 10.60 -0.21 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 8.60 -0.24 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 7.60 -0.22 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 6.60 -0.21 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 4.60 -0.23 0 0 0 -30
17JUL26 52.50 C 1.70 1.70 1.60 2.10 -0.28 0 31 0 -243
17JUL26 55.00 C 0.52 0.52 0.02 0.00 -0.24 0 267 3,390 -60
17JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 46 0
17JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 15.62 -0.22 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 14.62 -0.22 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 13.62 -0.23 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 12.62 -0.23 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 11.62 -0.27 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 10.63 -0.22 58 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 9.63 -0.22 52 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 8.63 -0.21 46 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 7.63 -0.21 40 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 6.63 -0.21 34 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 5.64 -0.22 35 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 4.66 -0.17 34 0 90 0
24JUL26 52.50 C 2.17 2.17 2.17 2.25 -0.36 25 20 70 +20
24JUL26 55.00 C 0.80 0.80 0.50 0.56 -0.13 24 1,811 7,832 +203
24JUL26 57.50 C 0.15 0.15 0.08 0.18 +0.03 33 60 221 +21
24JUL26 60.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.06 +0.04 53 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 24.63 -0.20 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 23.63 -0.21 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 22.63 -0.21 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 21.63 -0.21 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 20.64 -0.20 87 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 19.64 -0.20 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 18.64 -0.20 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 17.64 -0.20 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 16.64 -0.20 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 15.64 -0.20 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 14.64 -0.21 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 13.64 -0.21 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 12.64 -0.21 0 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 11.65 -0.24 47 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 10.65 -0.20 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.65 -0.20 36 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 8.65 -0.20 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 7.66 -0.20 34 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 6.66 -0.20 29 0 18 0
30JUL26 49.00 C 0.00 0.00 0.00 5.68 -0.20 29 0 218 0
30JUL26 50.00 C 4.63 4.63 4.23 4.72 -0.18 29 150 2,548 +55
30JUL26 52.50 C 2.75 2.75 2.08 2.45 -0.18 25 91 5,094 -29
30JUL26 55.00 C 1.38 1.38 0.71 0.91 -0.08 26 1,775 8,030 +672
30JUL26 57.50 C 0.30 0.30 0.18 0.33 +0.01 30 1,159 6,780 -287
30JUL26 60.00 C 0.08 0.08 0.07 0.13 +0.03 34 1,078 13,303 -44
30JUL26 62.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 10,440 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 24.70 -0.22 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.71 -0.22 57 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.71 -0.22 47 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.71 -0.23 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.72 -0.22 48 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.72 -0.22 39 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.72 -0.22 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.73 -0.22 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.73 -0.23 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.73 -0.23 0 0 0 0
28AUG26 40.00 C 14.75 14.75 14.75 14.74 -0.23 32 5 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.75 -0.23 33 0 30 0
28AUG26 42.00 C 13.30 13.30 12.62 12.75 -0.24 29 8 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.77 -0.24 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.78 -0.25 30 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.81 -0.24 30 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.85 -0.19 30 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.90 -0.19 29 0 36 0
28AUG26 48.00 C 7.80 7.88 7.25 6.98 -0.18 29 144 153 +3
28AUG26 49.00 C 0.00 0.00 0.00 6.05 -0.22 27 0 312 0
28AUG26 50.00 C 5.32 5.32 4.83 5.09 -0.31 25 41 591 -29
28AUG26 52.50 C 3.57 3.57 3.57 3.33 -0.13 27 30 6,648 +30
28AUG26 55.00 C 2.08 2.08 1.75 1.86 -0.07 26 246 2,583 +95
28AUG26 57.50 C 1.08 1.12 0.94 1.03 -0.05 27 393 2,589 +314
28AUG26 60.00 C 0.66 0.66 0.48 0.55 -0.03 29 329 4,183 +168
28AUG26 62.50 C 0.29 0.31 0.29 0.29 -0.01 30 124 2,544 +94
28AUG26 65.00 C 0.16 0.16 0.16 0.15 0.00 31 1 6,156 -1
28AUG26 67.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 888 0
28AUG26 70.00 C 0.08 0.08 0.08 0.05 +0.01 34 10 1,307 +10
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,107 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
28AUG26 82.50 C 0.01 0.01 0.01 0.01 0.00 44 92 159 +92
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.73 -0.23 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 23.74 -0.23 47 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 22.74 -0.23 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 21.75 -0.26 44 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 20.75 -0.24 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.76 -0.23 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.76 -0.24 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 17.77 -0.23 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 16.77 -0.24 29 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 15.78 -0.24 32 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.79 -0.24 32 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 13.80 -0.24 31 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 12.81 -0.27 30 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 11.77 -0.34 0 0 43 0
29SEP26 44.00 C 0.00 0.00 0.00 10.78 -0.34 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 9.91 -0.25 29 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 8.97 -0.16 29 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 8.05 -0.16 28 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 7.16 -0.16 28 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 6.31 -0.15 28 0 497 0
29SEP26 50.00 C 5.47 5.47 5.47 5.36 -0.31 25 30 813 0
29SEP26 52.50 C 3.90 3.90 3.50 3.71 -0.13 27 403 7,044 +2
29SEP26 55.00 C 2.44 2.44 2.28 2.28 -0.19 26 123 14,369 +119
29SEP26 57.50 C 1.60 1.60 1.33 1.42 -0.12 27 1,085 5,104 -661
29SEP26 60.00 C 0.91 0.98 0.86 0.87 -0.07 28 269 14,226 0
29SEP26 62.50 C 0.71 0.71 0.54 0.50 -0.06 29 224 13,709 -51
29SEP26 65.00 C 0.39 0.39 0.35 0.29 -0.04 29 67 13,152 -7
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 9,218 0
29SEP26 70.00 C 0.18 0.18 0.18 0.10 -0.02 31 30 8,431 -30
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 5,303 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 16.77 -0.24 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.78 -0.24 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.79 -0.24 30 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.80 -0.27 29 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.81 -0.29 28 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.77 -0.37 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.78 -0.41 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.94 -0.32 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.02 -0.19 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.14 -0.18 28 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 7.28 -0.19 28 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 6.47 -0.17 27 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 5.61 -0.30 26 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 4.00 -0.20 27 0 390 0
29OCT26 55.00 C 2.86 2.95 2.86 2.73 -0.17 27 32 897 +32
29OCT26 57.50 C 2.01 2.01 2.01 1.83 -0.11 27 3 93 +3
29OCT26 60.00 C 1.24 1.24 1.24 1.25 -0.01 28 100 4,068 +100
29OCT26 62.50 C 0.97 0.97 0.84 0.83 +0.03 29 43 189 +6
29OCT26 65.00 C 0.60 0.60 0.58 0.55 +0.05 29 61 540 +60
29OCT26 67.50 C 0.00 0.00 0.00 0.36 +0.05 30 0 209 0
29OCT26 70.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 24.73 -0.25 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.74 -0.24 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.74 -0.25 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.75 -0.26 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.75 -0.25 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.76 -0.23 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.76 -0.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.77 -0.25 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.78 -0.25 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.79 -0.27 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.79 -0.30 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.80 -0.35 25 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.81 -0.40 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.82 -0.49 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.94 -0.45 25 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.17 -0.36 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.32 -0.37 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.52 -0.13 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.75 -0.12 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.03 -0.12 28 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 -0.25 27 0 450 0
30DEC26 52.50 C 0.00 0.00 0.00 4.93 -0.05 28 0 2,280 0
30DEC26 55.00 C 3.74 3.74 3.74 3.67 -0.16 28 30 4,904 +30
30DEC26 57.50 C 0.00 0.00 0.00 2.76 -0.09 28 0 6,623 0
30DEC26 60.00 C 2.28 2.28 2.03 2.03 -0.05 28 510 14,581 +90
30DEC26 62.50 C 0.00 0.00 0.00 1.52 +0.01 29 0 9,512 0
30DEC26 65.00 C 0.00 0.00 0.00 1.11 +0.03 29 0 8,313 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 +0.06 29 0 9,894 0
30DEC26 70.00 C 0.75 0.75 0.75 0.60 +0.06 30 50 3,882 -50
30DEC26 72.50 C 0.58 0.58 0.58 0.44 +0.06 30 170 4,708 +170
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.05 30 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.04 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR27 30.00 C 0.00 0.00 0.00 24.73 -0.25 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.74 -0.25 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.74 -0.25 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.75 -0.26 31 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 20.75 -0.25 27 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 19.76 -0.30 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.76 -0.36 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.77 -0.42 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.78 -0.50 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.88 -0.49 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.99 -0.47 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.12 -0.47 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.26 -0.47 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.43 -0.50 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.61 -0.47 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.83 -0.44 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.00 -0.50 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.29 -0.47 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.61 -0.18 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.96 -0.16 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.38 -0.26 28 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 -0.22 27 0 4,161 0
30MAR27 55.00 C 0.00 0.00 0.00 4.76 -0.23 27 0 2,084 0
30MAR27 57.50 C 0.00 0.00 0.00 3.83 -0.15 28 0 1,725 0
30MAR27 60.00 C 0.00 0.00 0.00 3.05 -0.10 28 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 -0.06 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 1.85 -0.06 28 0 2,567 0
30MAR27 67.50 C 0.00 0.00 0.00 1.41 -0.07 28 0 864 0
30MAR27 70.00 C 1.32 1.32 1.32 1.09 -0.06 28 14 2,587 -14
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.06 28 0 4,262 0
30MAR27 75.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 1,923 0
30MAR27 77.50 C 0.77 0.77 0.77 0.46 -0.06 28 170 3,310 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 1,646 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 17.27 -0.38 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.39 -0.34 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.53 -0.32 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.65 -0.34 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.82 -0.37 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.02 -0.38 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.24 -0.42 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.48 -0.45 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.72 -0.47 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.23 -0.36 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.60 -0.22 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.03 -0.10 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.20 -0.24 27 0 302 0
29JUN27 52.50 C 7.00 7.00 7.00 6.96 -0.18 28 40 161 0
29JUN27 55.00 C 5.65 5.66 5.54 5.87 -0.26 28 16 5,074 0
29JUN27 57.50 C 5.12 5.12 4.54 4.93 -0.31 28 159 240 +150
29JUN27 60.00 C 4.00 4.00 4.00 4.11 -0.24 28 1 226 0
29JUN27 62.50 C 0.00 0.00 0.00 3.46 -0.14 29 0 70 0
29JUN27 65.00 C 2.87 2.87 2.70 2.89 -0.06 29 3 467 -3
29JUN27 67.50 C 0.00 0.00 0.00 2.38 0.00 29 0 609 0
29JUN27 70.00 C 2.10 2.10 1.80 2.01 -0.03 29 7,703 6,046 -2,215
29JUN27 72.50 C 1.70 1.70 1.70 1.66 +0.02 30 1 713 +1
29JUN27 75.00 C 0.00 0.00 0.00 1.39 +0.09 30 0 70 0
29JUN27 77.50 C 0.00 0.00 0.00 1.15 +0.12 30 0 53 0
29JUN27 80.00 C 0.98 0.98 0.98 0.97 +0.17 30 14 47 -14
29JUN27 82.50 C 0.00 0.00 0.00 0.85 +0.22 31 0 430 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 +0.24 31 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.59 +0.23 31 0 223 0
29JUN27 90.00 C 0.55 0.55 0.55 0.51 +0.23 31 2 205 +2
TOTAL CALL 19,218 367,106 -1,226
17JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 120 0
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 68 0
17JUL26 52.50 P 0.03 0.03 0.03 0.00 -0.07 0 10 357 -10
17JUL26 55.00 P 0.10 0.80 0.10 0.40 -0.06 0 393 0 -229
17JUL26 57.50 P 0.00 0.00 0.00 2.90 +0.17 0 0 0 -20
17JUL26 60.00 P 0.00 0.00 0.00 5.40 +0.15 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 10.40 +0.07 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.90 +0.19 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 15.40 +0.16 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.90 +0.11 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 20.40 +0.14 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 22.90 +0.13 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 25.40 +0.06 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.90 +0.11 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 30.40 +0.05 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
24JUL26 50.00 P 0.04 0.04 0.04 0.03 -0.01 34 5 60 +5
24JUL26 52.50 P 0.13 0.25 0.13 0.19 -0.01 29 59 56 -1
24JUL26 55.00 P 0.79 1.08 0.75 0.97 +0.06 25 619 378 +236
24JUL26 57.50 P 0.00 0.00 0.00 3.06 +0.24 33 0 60 0
24JUL26 60.00 P 0.00 0.00 0.00 5.47 +0.22 43 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 7.94 +0.19 53 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 10.69 +0.36 93 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 13.19 +0.48 107 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 15.69 +0.45 121 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 18.19 +0.40 133 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 20.69 +0.43 145 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 23.19 +0.42 157 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 25.69 +0.35 167 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 28.19 +0.40 177 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 30.69 +0.34 187 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,410 0
30JUL26 48.00 P 0.03 0.04 0.03 0.02 +0.01 32 33 1,713 0
30JUL26 49.00 P 0.04 0.06 0.04 0.04 +0.01 31 162 1,725 +29
30JUL26 50.00 P 0.06 0.11 0.06 0.08 +0.02 30 857 4,342 +741
30JUL26 52.50 P 0.24 0.48 0.24 0.38 +0.06 28 1,079 6,522 -109
30JUL26 55.00 P 0.95 1.48 0.95 1.32 +0.12 27 1,542 9,663 -538
30JUL26 57.50 P 2.79 3.26 2.79 3.15 +0.26 29 87 10,846 -29
30JUL26 60.00 P 0.00 0.00 0.00 5.49 +0.23 34 0 7,577 0
30JUL26 62.50 P 0.00 0.00 0.00 7.94 +0.19 40 0 667 0
30JUL26 65.00 P 10.37 10.86 10.37 10.69 +0.36 69 135 199 +122
30JUL26 67.50 P 0.00 0.00 0.00 13.19 +0.36 80 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 15.69 +0.36 90 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 18.19 +0.36 99 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.69 +0.39 108 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.19 +0.39 117 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 25.69 +0.35 125 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 28.19 +0.36 132 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 30.69 +0.34 139 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 33.19 +0.37 146 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.69 +0.37 153 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.19 +0.40 160 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.62 +0.30 159 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.04 +0.01 31 0 653 0
28AUG26 45.00 P 0.11 0.12 0.11 0.06 +0.01 30 38 477 +2
28AUG26 46.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 314 0
28AUG26 47.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 2,324 0
28AUG26 48.00 P 0.23 0.29 0.23 0.23 +0.03 29 1,903 3,071 +1,360
28AUG26 49.00 P 0.36 0.40 0.36 0.34 +0.03 29 871 1,855 +604
28AUG26 50.00 P 0.44 0.54 0.44 0.50 +0.05 29 917 5,934 +335
28AUG26 52.50 P 0.89 1.25 0.89 1.13 +0.10 28 467 5,597 +187
28AUG26 55.00 P 1.93 2.25 1.93 2.21 +0.13 28 1,716 14,375 +648
28AUG26 57.50 P 3.13 3.13 3.10 3.77 +0.20 27 4 5,722 0
28AUG26 60.00 P 0.00 0.00 0.00 5.99 +0.46 32 0 2,890 0
28AUG26 62.50 P 0.00 0.00 0.00 8.07 +0.21 30 0 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 10.69 +0.36 41 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 13.19 +0.36 47 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 15.69 +0.36 53 0 0 -20
28AUG26 72.50 P 0.00 0.00 0.00 18.19 +0.36 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.69 +0.39 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.19 +0.39 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.69 +0.35 73 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.19 +0.36 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.69 +0.34 82 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.19 +0.37 86 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.69 +0.37 90 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.19 +0.40 93 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.69 +0.37 97 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 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 32 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,382 0
29SEP26 42.00 P 0.14 0.14 0.14 0.09 +0.02 30 5 1,911 -5
29SEP26 43.00 P 0.20 0.20 0.20 0.13 +0.03 29 8 2,224 -8
29SEP26 44.00 P 0.27 0.27 0.27 0.20 +0.05 30 20 1,603 +12
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 6,054 0
29SEP26 46.00 P 0.40 0.43 0.40 0.39 +0.07 29 64 2,100 0
29SEP26 47.00 P 0.47 0.47 0.47 0.53 +0.07 29 60 2,396 0
29SEP26 48.00 P 0.00 0.00 0.00 0.70 +0.08 28 0 3,932 0
29SEP26 49.00 P 0.74 0.90 0.74 0.91 +0.10 28 35 4,420 0
29SEP26 50.00 P 0.96 1.21 0.96 1.16 +0.11 28 463 32,713 -33
29SEP26 52.50 P 1.70 2.19 1.70 2.04 +0.13 27 1,212 11,372 -294
29SEP26 55.00 P 3.32 3.60 3.32 3.34 +0.16 27 1,028 20,857 -311
29SEP26 57.50 P 5.00 5.08 5.00 5.09 +0.31 28 20 12,067 -9
29SEP26 60.00 P 0.00 0.00 0.00 7.04 -0.07 28 0 13,960 0
29SEP26 62.50 P 0.00 0.00 0.00 9.22 +0.16 28 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 11.66 +0.48 32 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 14.06 +0.50 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.50 +0.51 37 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 18.95 +0.53 39 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 21.41 +0.52 42 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 23.88 +0.52 44 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.35 +0.52 46 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.83 +0.52 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.32 +0.53 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.80 +0.55 53 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.25 +0.49 53 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.78 +0.53 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.27 +0.53 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.76 +0.53 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.25 +0.53 65 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.74 +0.54 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 0.00 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 425 0
29OCT26 46.00 P 0.57 0.69 0.57 0.58 +0.03 28 190 522 +90
29OCT26 47.00 P 0.79 0.79 0.79 0.77 +0.06 28 60 1,144 0
29OCT26 48.00 P 1.05 1.05 1.02 1.00 +0.09 28 4 1,907 +4
29OCT26 49.00 P 1.25 1.25 1.25 1.24 +0.11 28 2 1,177 +2
29OCT26 50.00 P 1.48 1.50 1.48 1.52 +0.10 27 32 3,820 +2
29OCT26 52.50 P 2.39 2.39 2.39 2.46 +0.12 27 30 3,358 0
29OCT26 55.00 P 3.79 3.80 3.79 3.77 +0.19 27 32 1,308 +32
29OCT26 57.50 P 5.44 5.44 5.40 5.44 +0.26 27 74 274 +74
29OCT26 60.00 P 0.00 0.00 0.00 7.38 +0.22 28 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 9.48 +0.24 29 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 11.84 +0.47 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.19 +0.50 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.58 +0.51 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.01 +0.53 36 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.46 +0.54 38 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.92 +0.54 40 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.39 +0.53 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.87 +0.55 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.35 +0.53 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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 0.02 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.32 +0.05 29 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 +0.05 28 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.54 +0.06 28 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.68 +0.06 28 0 3,562 0
30DEC26 45.00 P 0.89 0.97 0.89 0.87 +0.08 28 46 2,279 +12
30DEC26 46.00 P 0.98 0.98 0.98 1.07 +0.08 28 10 2,477 -10
30DEC26 47.00 P 0.00 0.00 0.00 1.29 +0.09 28 0 2,597 0
30DEC26 48.00 P 1.47 1.47 1.47 1.55 +0.11 28 90 6,665 +90
30DEC26 49.00 P 1.57 1.83 1.57 1.83 +0.12 27 171 6,902 +68
30DEC26 50.00 P 2.00 2.10 2.00 2.14 +0.10 27 31 15,655 +1
30DEC26 52.50 P 2.93 2.93 2.93 3.21 +0.17 27 160 10,934 0
30DEC26 55.00 P 4.51 4.60 4.50 4.49 +0.18 27 216 12,687 0
30DEC26 57.50 P 0.00 0.00 0.00 6.09 +0.30 27 0 6,767 0
30DEC26 60.00 P 7.87 7.87 7.87 7.94 +0.28 28 5 5,114 0
30DEC26 62.50 P 0.00 0.00 0.00 9.93 +0.22 28 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 12.16 +0.43 30 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.41 +0.46 30 0 7,645 0
30DEC26 70.00 P 15.78 15.78 15.78 16.74 -0.06 31 30 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.07 +0.46 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.52 +0.50 33 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.95 +0.51 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.41 +0.55 36 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.87 +0.52 37 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.35 +0.53 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.83 +0.54 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.32 +0.54 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 38.80 +0.52 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.29 +0.53 46 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 43.78 +0.53 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.27 +0.54 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.76 +0.54 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 76 0
30MAR27 41.00 P 0.80 0.80 0.80 0.66 -0.02 28 40 314 -2
30MAR27 42.00 P 0.00 0.00 0.00 0.80 -0.02 28 0 6,942 0
30MAR27 43.00 P 0.00 0.00 0.00 0.99 +0.03 28 0 3,131 0
30MAR27 44.00 P 0.00 0.00 0.00 1.18 +0.04 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.62 +0.04 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 1.87 +0.03 27 0 395 0
30MAR27 48.00 P 0.00 0.00 0.00 2.16 +0.02 27 0 661 0
30MAR27 49.00 P 0.00 0.00 0.00 2.50 +0.05 27 0 3,613 0
30MAR27 50.00 P 0.00 0.00 0.00 2.87 +0.05 27 0 3,219 0
30MAR27 52.50 P 3.73 3.89 3.73 3.92 +0.09 27 380 6,562 +265
30MAR27 55.00 P 0.00 0.00 0.00 5.23 +0.19 27 0 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 6.75 +0.16 27 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 8.56 +0.14 27 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 10.54 +0.42 28 0 1,420 0
30MAR27 65.00 P 0.00 0.00 0.00 12.59 +0.48 29 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 14.71 +0.47 29 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 17.06 +0.26 30 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 19.28 +0.42 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.63 +0.44 31 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.03 +0.58 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.45 +0.47 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 28.90 +0.50 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.37 +0.52 34 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.84 +0.50 36 14 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.32 +0.52 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.81 +0.53 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.29 +0.52 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.78 +0.53 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.51 +0.12 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.65 +0.15 28 0 926 0
29JUN27 40.00 P 1.22 1.22 1.22 0.79 +0.14 28 30 42 +14
29JUN27 41.00 P 0.00 0.00 0.00 1.00 +0.19 28 0 690 0
29JUN27 42.00 P 0.00 0.00 0.00 1.20 +0.18 28 0 314 0
29JUN27 43.00 P 0.00 0.00 0.00 1.42 +0.18 28 0 508 0
29JUN27 44.00 P 2.02 2.06 2.02 1.69 +0.18 28 171 384 +69
29JUN27 45.00 P 2.27 2.27 2.27 1.96 +0.16 29 20 789 +20
29JUN27 46.00 P 2.55 2.55 2.55 2.29 +0.16 29 1 1,127 +1
29JUN27 47.00 P 2.86 2.86 2.84 2.63 +0.14 29 13 472 +7
29JUN27 48.00 P 0.00 0.00 0.00 3.00 +0.14 29 0 636 0
29JUN27 49.00 P 0.00 0.00 0.00 3.41 +0.10 29 0 567 0
29JUN27 50.00 P 0.00 0.00 0.00 3.84 +0.08 29 0 457 0
29JUN27 52.50 P 0.00 0.00 0.00 5.06 +0.02 29 0 5,155 0
29JUN27 55.00 P 6.30 6.76 6.30 6.46 -0.04 30 4 33 0
29JUN27 57.50 P 0.00 0.00 0.00 8.02 -0.10 30 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 9.73 +0.07 31 0 86 0
29JUN27 62.50 P 0.00 0.00 0.00 11.61 +0.14 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.60 +0.17 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.69 +0.22 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.89 +0.33 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.16 +0.35 34 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 22.41 +0.39 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.67 +0.41 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.97 +0.54 36 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.29 +0.43 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.63 +0.45 36 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.99 +0.46 35 14 14 +14
29JUN27 90.00 P 0.00 0.00 0.00 36.38 +0.48 35 0 0 0
TOTAL PUT 15,682 463,524 +3,418
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$ 9.590
30JUL26 5.50 C 0.00 0.00 0.00 4.10 +0.10 121 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.85 +0.09 111 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.60 +0.10 102 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.35 +0.10 93 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.10 +0.11 85 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.85 +0.10 76 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.60 +0.10 68 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.35 +0.11 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.10 +0.11 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.85 +0.08 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.60 +0.10 39 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.35 +0.11 32 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 1.10 +0.11 26 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.89 +0.10 41 0 331 0
30JUL26 9.00 C 0.00 0.00 0.00 0.65 +0.07 34 0 883 0
30JUL26 9.25 C 0.39 0.39 0.30 0.45 +0.07 33 3 641 -1
30JUL26 9.50 C 0.22 0.22 0.22 0.29 +0.04 32 7 789 0
30JUL26 9.75 C 0.17 0.17 0.17 0.18 +0.03 34 4 1,238 0
30JUL26 10.00 C 0.10 0.10 0.08 0.10 +0.01 34 60 1,147 -60
30JUL26 10.50 C 0.04 0.04 0.02 0.03 0.00 36 36 2,070 -31
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,519 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 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 91 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.11 +0.09 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.60 +0.07 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.37 +0.09 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.62 +0.05 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.41 +0.07 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.19 +0.09 33 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.99 +0.09 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.63 +0.06 32 0 1,115 0
28AUG26 9.50 C 0.42 0.46 0.42 0.49 +0.04 33 560 2,721 +541
28AUG26 9.75 C 0.30 0.36 0.30 0.38 +0.03 33 50 2,495 +10
28AUG26 10.00 C 0.27 0.27 0.24 0.29 +0.03 34 61 2,659 -31
28AUG26 10.50 C 0.13 0.13 0.13 0.15 +0.01 34 1 920 0
28AUG26 11.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 1,748 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 745 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 292 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 68 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.01 +0.09 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.81 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.61 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 +0.07 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 +0.08 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 +0.08 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 +0.07 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 +0.03 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 +0.06 28 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 +0.06 30 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 +0.09 35 0 4,798 0
29SEP26 9.00 C 0.75 0.75 0.75 0.86 +0.07 33 60 7,065 +60
29SEP26 9.25 C 0.61 0.67 0.61 0.71 +0.07 33 32 5,270 +12
29SEP26 9.50 C 0.00 0.00 0.00 0.58 +0.06 34 0 1,888 0
29SEP26 9.75 C 0.39 0.39 0.39 0.47 +0.05 34 30 1,441 -5
29SEP26 10.00 C 0.31 0.31 0.31 0.37 +0.03 34 30 2,747 -28
29SEP26 10.50 C 0.22 0.22 0.22 0.24 +0.03 35 130 5,167 0
29SEP26 11.00 C 0.13 0.13 0.13 0.14 +0.02 35 30 2,094 +30
29SEP26 11.50 C 0.09 0.09 0.09 0.08 +0.01 35 30 3,761 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 119 0
29SEP26 13.50 C 0.03 0.03 0.03 0.01 0.00 37 75 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.62 +0.09 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.37 +0.09 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.12 +0.09 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.38 +0.08 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.13 +0.07 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.89 +0.07 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.24 +0.05 31 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.09 +0.08 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.95 +0.12 35 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.76 +0.06 32 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.63 +0.05 32 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.52 +0.04 32 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.43 +0.03 33 0 84 0
29OCT26 10.50 C 0.26 0.26 0.26 0.29 +0.02 33 1 227 -1
29OCT26 11.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 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 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 +0.09 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 +0.09 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.09 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.08 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.07 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 +0.06 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 +0.09 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.03 29 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.01 28 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 +0.03 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 +0.09 32 0 390 0
30DEC26 9.00 C 1.00 1.00 0.98 1.02 +0.06 31 6 651 -2
30DEC26 9.25 C 0.00 0.00 0.00 0.88 +0.05 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 +0.04 31 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.04 31 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.03 31 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.02 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 0.00 32 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.87 +0.09 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.62 +0.09 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.37 +0.09 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.12 +0.09 28 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.87 +0.07 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 +0.08 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.06 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 +0.01 25 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.78 +0.02 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 +0.05 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 +0.04 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.10 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.06 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.06 30 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.05 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.05 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.04 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.03 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 419 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.11 +0.08 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.87 +0.09 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.62 +0.09 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.38 +0.09 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.12 +0.07 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.89 +0.06 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 +0.03 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.46 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.28 +0.06 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 +0.07 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 +0.08 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.80 +0.08 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 +0.07 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.06 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 +0.06 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 +0.06 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.17 +0.05 31 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 +0.05 31 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.05 31 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 +0.04 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.04 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 +0.03 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.02 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
TOTAL CALL 1,206 108,056 +494
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 375 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,186 0
30JUL26 8.25 P 0.01 0.01 0.01 0.01 0.00 44 90 1,765 +90
30JUL26 8.50 P 0.02 0.02 0.02 0.01 -0.01 36 6 1,292 +6
30JUL26 8.75 P 0.04 0.04 0.04 0.02 -0.02 34 16 1,348 +6
30JUL26 9.00 P 0.08 0.08 0.08 0.05 -0.03 34 1 1,611 0
30JUL26 9.25 P 0.16 0.16 0.16 0.11 -0.04 34 1 1,367 0
30JUL26 9.50 P 0.26 0.29 0.26 0.20 -0.07 34 60 1,128 -30
30JUL26 9.75 P 0.00 0.00 0.00 0.34 -0.09 35 0 526 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 -0.11 35 0 1,029 0
30JUL26 10.50 P 0.00 0.00 0.00 0.95 -0.11 41 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.41 -0.12 0 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 1.93 -0.13 60 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.44 -0.09 75 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.96 -0.07 94 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.46 -0.07 104 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.96 -0.07 114 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.46 -0.07 123 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.94 -0.09 122 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.46 -0.07 140 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.96 -0.07 148 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.46 -0.07 155 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.93 -0.10 144 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.46 -0.08 170 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.96 -0.07 177 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.46 -0.07 183 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 732 0
28AUG26 8.00 P 0.04 0.04 0.04 0.03 -0.01 35 5 3,179 +5
28AUG26 8.25 P 0.06 0.06 0.06 0.05 -0.02 35 5 577 0
28AUG26 8.50 P 0.09 0.09 0.08 0.08 -0.02 34 25 1,402 +25
28AUG26 8.75 P 0.00 0.00 0.00 0.12 -0.03 33 0 894 0
28AUG26 9.00 P 0.24 0.24 0.24 0.19 -0.04 34 10 884 +10
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.06 33 0 832 0
28AUG26 9.50 P 0.45 0.45 0.45 0.39 -0.06 34 530 2,837 -27
28AUG26 9.75 P 0.58 0.60 0.58 0.52 -0.07 34 44 981 +30
28AUG26 10.00 P 0.78 0.78 0.78 0.68 -0.09 35 25 864 +25
28AUG26 10.50 P 0.00 0.00 0.00 1.06 -0.08 36 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.49 -0.11 38 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 1.97 -0.09 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.47 -0.06 50 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.96 -0.07 55 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.46 -0.07 61 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.96 -0.07 67 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.46 -0.07 72 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.95 -0.08 75 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.46 -0.07 82 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.96 -0.07 87 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.46 -0.07 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.94 -0.09 89 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.46 -0.08 99 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.96 -0.07 103 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.46 -0.07 107 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 8,766 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 962 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.03 34 0 2,250 0
29SEP26 8.50 P 0.26 0.26 0.26 0.23 -0.03 34 60 8,042 0
29SEP26 8.75 P 0.35 0.35 0.35 0.32 -0.04 35 100 5,504 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.06 34 0 1,006 0
29SEP26 9.25 P 0.61 0.63 0.61 0.54 -0.06 35 60 869 0
29SEP26 9.50 P 0.78 0.78 0.78 0.68 -0.07 35 100 1,860 +100
29SEP26 9.75 P 0.00 0.00 0.00 0.84 -0.07 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.09 36 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.08 38 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 -0.09 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.28 -0.11 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 -0.11 45 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 -0.10 51 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 -0.06 55 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 -0.05 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 -0.06 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 -0.08 62 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.73 -0.06 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 -0.05 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 -0.05 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.22 -0.05 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.69 -0.08 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.22 -0.05 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.72 -0.04 88 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 772 0
29OCT26 8.25 P 0.25 0.26 0.25 0.22 -0.03 33 60 153 +60
29OCT26 8.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 190 0
29OCT26 8.75 P 0.00 0.00 0.00 0.39 -0.04 34 0 3,629 0
29OCT26 9.00 P 0.00 0.00 0.00 0.49 -0.06 33 0 62 0
29OCT26 9.25 P 0.62 0.62 0.62 0.61 -0.06 33 30 30 +30
29OCT26 9.50 P 0.00 0.00 0.00 0.75 -0.08 34 0 12 0
29OCT26 9.75 P 0.00 0.00 0.00 0.91 -0.07 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.08 -0.09 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.46 -0.08 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.87 -0.09 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.32 -0.09 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.79 -0.08 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.27 -0.09 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.77 -0.06 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.25 -0.07 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.75 -0.05 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.24 -0.06 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.73 -0.06 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.02 32 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.03 32 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.06 32 0 1,457 0
30DEC26 9.00 P 0.63 0.63 0.63 0.61 -0.06 32 3 3,400 +3
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.06 32 0 905 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.07 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.08 32 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.08 33 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.55 -0.09 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 -0.09 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.09 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.08 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 -0.08 39 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 -0.07 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 -0.06 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.25 -0.05 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.06 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 -0.06 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.73 -0.05 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.22 -0.06 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.72 -0.05 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.22 -0.05 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.72 -0.05 63 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 241 0
30MAR27 7.75 P 0.32 0.32 0.32 0.30 -0.02 32 2 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.04 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.05 31 0 1,069 0
30MAR27 8.75 P 0.70 0.70 0.70 0.64 -0.04 31 30 1,686 +22
30MAR27 9.00 P 0.00 0.00 0.00 0.75 -0.05 31 0 169 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.05 32 0 1,238 0
30MAR27 9.50 P 1.10 1.10 1.10 1.02 -0.05 32 60 858 +9
30MAR27 9.75 P 1.25 1.25 1.25 1.16 -0.06 32 30 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.08 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.69 -0.06 33 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 -0.07 33 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 -0.08 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.91 -0.07 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.36 -0.06 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.82 -0.06 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.29 -0.06 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.76 -0.06 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.25 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.75 -0.05 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 -0.06 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.73 -0.05 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.23 -0.05 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.73 -0.04 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.22 -0.05 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.72 -0.05 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 -0.03 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 -0.03 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 -0.03 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.05 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 -0.06 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.06 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 -0.06 33 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 -0.06 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 -0.07 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.51 -0.08 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 -0.09 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.21 -0.09 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.60 -0.10 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.02 -0.10 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.45 -0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.90 -0.11 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.37 -0.09 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.85 -0.06 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.30 -0.06 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.77 -0.06 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.25 -0.07 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.74 -0.06 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.23 -0.06 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.73 -0.05 46 0 0 0
TOTAL PUT 1,353 123,585 +364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 51.650
17JUL26 41.00 C 0.00 0.00 0.00 10.65 -4.90 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 9.65 -4.90 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 8.65 -4.90 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 7.65 -4.90 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 6.65 -4.90 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 5.65 -4.90 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 4.65 -4.90 0 0 0 0
17JUL26 48.00 C 5.53 5.53 5.53 3.65 -4.90 0 1 0 -61
17JUL26 49.00 C 0.00 0.00 0.00 2.65 -4.91 0 0 0 -40
17JUL26 50.00 C 2.10 2.10 0.92 1.65 -4.92 0 40 0 -4
17JUL26 52.50 C 1.14 1.14 0.03 0.00 -4.07 0 661 542 +290
17JUL26 55.00 C 0.90 0.90 0.01 0.00 -2.10 0 65 220 +5
17JUL26 57.50 C 0.10 0.10 0.01 0.00 -0.81 0 716 383 -245
17JUL26 60.00 C 0.08 0.08 0.08 0.00 -0.22 0 6 286 -6
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 60 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 41.00 C 0.00 0.00 0.00 10.80 -4.78 100 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 9.81 -4.77 93 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 8.71 -4.87 66 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 7.75 -4.84 67 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 6.81 -4.79 67 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 5.90 -4.65 66 0 0 0
24JUL26 47.00 C 4.65 5.35 4.59 5.04 -4.62 66 55 55 +55
24JUL26 48.00 C 0.00 0.00 0.00 4.24 -4.47 67 0 0 0
24JUL26 49.00 C 4.70 4.70 4.70 3.40 -4.39 62 1 1 +1
24JUL26 50.00 C 2.75 2.75 2.75 2.76 -4.13 64 2 22 +2
24JUL26 52.50 C 3.06 3.06 1.21 1.50 -3.21 65 249 143 -65
24JUL26 55.00 C 1.36 1.42 0.66 0.72 -2.37 66 164 369 -68
24JUL26 57.50 C 1.20 1.20 0.30 0.33 -1.54 68 215 1,073 +57
24JUL26 60.00 C 0.70 0.70 0.19 0.12 -0.96 67 68 238 +30
24JUL26 62.50 C 0.17 0.17 0.17 0.04 -0.53 67 158 231 +151
24JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.25 71 0 15 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.11 75 0 85 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 - 108 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 21.68 -4.90 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 20.68 -4.91 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.68 -4.91 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.68 -4.91 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.69 -4.90 78 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.69 -4.90 71 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.69 -4.90 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.69 -4.90 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.70 -4.89 64 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.71 -4.89 64 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 11.72 -4.88 62 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.80 -4.81 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.81 -4.77 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.84 -4.76 62 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.75 -4.87 46 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 6.83 -4.83 49 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 6.20 -4.47 63 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 5.40 -4.36 63 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 4.66 -4.23 63 0 239 0
30JUL26 49.00 C 4.32 4.35 4.32 3.98 -4.04 63 3 258 -3
30JUL26 50.00 C 3.07 3.48 3.07 3.26 -3.92 60 86 704 +74
30JUL26 52.50 C 2.90 2.90 1.86 2.03 -3.23 61 66 1,317 0
30JUL26 55.00 C 1.79 1.79 1.05 1.19 -2.38 62 274 916 -46
30JUL26 57.50 C 1.50 1.50 0.58 0.68 -1.69 63 462 1,975 +167
30JUL26 60.00 C 0.68 0.68 0.34 0.34 -1.22 63 581 2,391 +432
30JUL26 62.50 C 0.59 0.59 0.19 0.16 -0.79 63 550 2,834 +349
30JUL26 65.00 C 0.25 0.25 0.12 0.08 -0.46 64 275 1,707 -125
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.25 65 0 1,796 0
30JUL26 70.00 C 0.06 0.06 0.05 0.02 -0.13 66 310 2,291 -244
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.07 67 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 620 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.74 -4.88 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.82 -4.82 72 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.86 -4.80 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.90 -4.78 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.95 -4.70 72 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.85 -4.85 59 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.05 -4.70 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.19 -4.60 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.71 -5.12 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.20 -4.65 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.15 -4.79 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.38 -4.63 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.63 -4.48 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.99 -4.22 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.93 -4.41 59 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.25 -4.27 60 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.81 -3.89 65 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.16 -3.78 65 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.55 -3.60 65 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.16 -3.38 68 0 982 0
28AUG26 50.00 C 0.00 0.00 0.00 5.28 -3.58 62 0 420 0
28AUG26 52.50 C 5.10 5.10 4.15 4.15 -3.26 63 9 382 +2
28AUG26 55.00 C 3.40 3.40 3.40 3.29 -2.45 65 10 745 0
28AUG26 57.50 C 3.70 3.70 2.54 2.57 -2.07 66 60 924 -5
28AUG26 60.00 C 2.50 2.50 2.00 1.93 -1.86 66 125 1,132 +48
28AUG26 62.50 C 2.00 2.00 1.59 1.43 -1.59 66 42 1,156 +37
28AUG26 65.00 C 1.89 1.89 1.18 1.05 -1.29 65 102 908 +69
28AUG26 67.50 C 1.07 1.10 0.93 0.76 -1.04 65 165 822 +128
28AUG26 70.00 C 1.04 1.04 0.72 0.55 -0.82 65 105 895 +44
28AUG26 72.50 C 0.82 0.82 0.81 0.39 -0.64 65 30 763 0
28AUG26 75.00 C 0.00 0.00 0.00 0.28 -0.50 65 0 670 0
28AUG26 77.50 C 0.64 0.64 0.64 0.20 -0.38 65 15 1,357 0
28AUG26 80.00 C 0.38 0.38 0.38 0.14 -0.29 65 3 1,257 +3
28AUG26 82.50 C 0.00 0.00 0.00 0.10 -0.21 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 -0.16 65 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.12 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.08 67 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.06 67 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.05 67 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.25 -4.60 81 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.00 -4.88 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.16 -4.75 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.98 -4.97 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.95 -5.05 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.16 -4.90 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.61 -4.52 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.53 -4.62 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.63 -4.67 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.84 -4.57 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.02 -4.51 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.22 -4.46 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.48 -4.36 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.76 -4.27 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.98 -4.27 59 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.45 -4.03 61 30 178 +30
29SEP26 46.00 C 0.00 0.00 0.00 8.75 -3.98 60 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.18 -3.84 60 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 7.87 -3.46 63 0 445 0
29SEP26 49.00 C 8.30 8.30 8.30 7.21 -3.46 62 60 904 -30
29SEP26 50.00 C 0.00 0.00 0.00 6.69 -3.35 62 0 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 5.52 -2.92 62 0 692 0
29SEP26 55.00 C 4.50 4.61 4.50 4.58 -2.61 62 110 578 -72
29SEP26 57.50 C 0.00 0.00 0.00 3.83 -2.37 63 0 273 0
29SEP26 60.00 C 4.03 4.03 3.27 3.17 -2.10 64 2 967 +1
29SEP26 62.50 C 0.00 0.00 0.00 2.63 -1.86 64 0 4,050 0
29SEP26 65.00 C 2.72 2.72 2.72 2.13 -1.67 64 5 2,659 +5
29SEP26 67.50 C 2.09 2.09 1.92 1.71 -1.44 64 30 1,352 +30
29SEP26 70.00 C 1.93 1.93 1.62 1.37 -1.24 64 205 2,550 +45
29SEP26 72.50 C 1.75 1.75 1.71 1.10 -1.05 64 45 3,885 0
29SEP26 75.00 C 0.00 0.00 0.00 0.88 -0.88 64 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.70 -0.75 64 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.63 64 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 -0.52 64 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 -0.43 64 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.37 64 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 -0.30 64 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.24 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.20 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.16 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.13 64 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.11 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.09 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.08 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.07 63 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.06 62 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.52 -4.29 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.75 -4.21 65 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.02 -4.12 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.28 -4.06 64 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.57 -3.95 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.64 -4.14 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.86 -4.15 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.25 -4.07 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.68 -3.94 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.13 -3.82 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.61 -3.69 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.11 -3.56 60 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 7.69 -3.37 61 0 63 0
29OCT26 52.50 C 6.65 6.65 6.65 6.65 -2.96 62 3 207 +2
29OCT26 55.00 C 0.00 0.00 0.00 5.64 -2.78 62 0 975 0
29OCT26 57.50 C 0.00 0.00 0.00 4.85 -2.52 62 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.18 -2.26 63 0 1,000 0
29OCT26 62.50 C 0.00 0.00 0.00 3.58 -2.06 63 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 3.07 -1.87 64 0 45 0
29OCT26 67.50 C 3.29 3.29 3.29 2.58 -1.67 64 1 845 0
29OCT26 70.00 C 2.38 2.38 2.27 2.17 -1.43 64 125 150 +110
29OCT26 72.50 C 0.00 0.00 0.00 1.82 -1.31 63 0 25 0
29OCT26 75.00 C 1.88 1.88 1.88 1.53 -1.14 63 4 1,129 0
29OCT26 77.50 C 0.00 0.00 0.00 1.28 - 63 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 1.07 - 63 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 23.03 -4.64 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.13 -4.65 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.19 -4.71 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.36 -4.72 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.56 -4.63 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.77 -4.59 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.03 -4.54 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.30 -4.47 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.51 -4.48 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.81 -4.41 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.13 -4.34 62 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.48 -4.26 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.90 -4.13 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.28 -4.05 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.64 -4.02 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.07 -3.94 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.52 -3.85 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.05 -3.67 62 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.50 -3.63 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.02 -3.58 61 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.56 -3.49 61 0 491 0
30DEC26 52.50 C 8.50 8.76 8.50 8.53 -3.16 62 15 835 +10
30DEC26 55.00 C 0.00 0.00 0.00 7.56 -2.97 62 0 4,432 0
30DEC26 57.50 C 0.00 0.00 0.00 6.86 -2.66 63 0 482 0
30DEC26 60.00 C 0.00 0.00 0.00 6.14 -2.45 63 0 503 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 -2.29 64 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 4.91 -2.12 64 0 1,147 0
30DEC26 67.50 C 5.06 5.06 5.06 4.34 -2.04 64 15 2,884 0
30DEC26 70.00 C 5.15 5.15 5.15 3.84 -1.88 64 13 2,528 0
30DEC26 72.50 C 4.20 4.20 4.20 3.40 -1.72 64 2 827 -2
30DEC26 75.00 C 3.24 3.24 3.24 3.00 -1.58 64 115 2,397 -115
30DEC26 77.50 C 0.00 0.00 0.00 2.66 -1.44 64 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 2.35 -1.32 64 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.07 -1.21 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.83 -1.10 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.57 -0.98 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.39 -0.89 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.23 -0.81 63 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 -0.70 63 0 9,001 0
30DEC26 97.50 C 1.41 1.41 1.41 0.99 -0.64 63 42 194 +41
30DEC26 100.00 C 0.00 0.00 0.00 0.88 -0.58 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 -0.53 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.67 -0.50 63 0 9 0
30DEC26 107.50 C 1.08 1.08 1.08 0.61 -0.47 63 4 722 0
30MAR27 30.00 C 0.00 0.00 0.00 24.14 -4.48 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.39 -4.41 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.60 -4.39 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.78 -4.42 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.84 -4.58 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.16 -4.49 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.47 -4.44 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.90 -4.27 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.13 -4.28 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.64 -4.12 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.83 -4.26 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.28 -4.13 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.69 -4.03 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.13 -4.00 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.72 -3.75 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.15 -3.77 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.51 -3.80 61 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.96 -3.82 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.52 -3.71 61 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.17 -3.50 62 0 20 0
30MAR27 50.00 C 11.77 11.77 11.55 11.55 -3.65 61 311 337 +311
30MAR27 52.50 C 12.73 12.73 12.73 10.62 -3.22 61 40 80 +19
30MAR27 55.00 C 0.00 0.00 0.00 9.77 -3.08 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.02 -2.83 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.28 -2.66 63 0 261 0
30MAR27 62.50 C 0.00 0.00 0.00 7.62 -2.49 63 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 7.02 -2.33 63 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.45 -2.21 63 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 5.84 -2.19 63 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 5.41 -2.05 63 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 4.94 -1.93 63 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 4.52 -1.81 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.14 -1.69 63 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.78 -1.60 63 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 3.46 -1.50 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.17 -1.40 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.91 -1.31 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.66 -1.23 63 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 2.44 -1.15 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.24 -1.08 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.06 -1.00 63 0 25 0
30MAR27 102.50 C 2.72 2.72 2.72 1.89 -0.94 63 25 321 +25
29JUN27 37.00 C 0.00 0.00 0.00 20.43 -4.06 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.81 -4.02 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.22 -3.95 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.64 -3.90 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.08 -3.84 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.38 -3.94 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.04 -3.69 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.53 -3.49 64 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 16.03 -3.57 63 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.56 -3.50 63 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 15.09 -3.45 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.64 -3.38 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.23 -3.30 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.75 -3.30 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.62 -3.29 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.60 -3.65 62 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 10.92 -2.93 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.18 -2.78 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.50 -2.63 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.87 -2.51 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.30 -2.38 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.62 -2.41 63 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.19 -2.25 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.70 -2.19 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.31 -2.02 63 0 15 0
29JUN27 80.00 C 7.23 7.23 7.03 5.92 -1.88 63 40 350 -40
29JUN27 82.50 C 5.58 5.58 5.58 5.56 -1.74 64 10 10 +10
29JUN27 85.00 C 5.37 5.37 5.26 5.19 -1.65 64 61 130 -30
29JUN27 87.50 C 0.00 0.00 0.00 4.84 -1.58 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.52 -1.50 63 0 36 0
29JUN27 92.50 C 4.45 4.45 4.45 4.23 -1.41 63 40 51 +40
29JUN27 95.00 C 4.23 4.23 4.23 3.96 -1.34 63 40 402 +40
TOTAL CALL 7,067 138,238 +1,462
17JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 46.00 P 0.02 0.02 0.02 0.00 -0.01 0 138 740 0
17JUL26 47.00 P 0.03 0.03 0.03 0.00 -0.01 0 111 136 -25
17JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
17JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
17JUL26 50.00 P 0.08 0.13 0.03 0.00 -0.02 0 435 574 +175
17JUL26 52.50 P 0.12 1.40 0.12 0.85 +0.73 0 875 0 -472
17JUL26 55.00 P 0.75 3.00 0.75 3.35 +2.74 0 141 0 -565
17JUL26 57.50 P 3.70 3.70 3.70 5.85 +4.02 0 2 0 -11
17JUL26 60.00 P 0.00 0.00 0.00 8.35 +4.57 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 10.85 +4.86 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 13.35 +4.90 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 15.85 +4.80 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 18.35 +4.81 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 20.85 +4.81 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 23.35 +4.81 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 25.85 - 0 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 28.35 - 0 0 0 -
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.14 +0.11 67 0 20 0
24JUL26 46.00 P 0.00 0.00 0.00 0.24 +0.19 68 0 96 0
24JUL26 47.00 P 0.50 0.50 0.50 0.38 +0.30 68 20 190 +20
24JUL26 48.00 P 0.42 0.64 0.42 0.58 +0.45 68 16 167 0
24JUL26 49.00 P 0.29 0.89 0.29 0.85 +0.65 68 158 320 +107
24JUL26 50.00 P 0.35 1.50 0.35 1.19 +0.87 68 84 222 +40
24JUL26 52.50 P 1.04 2.05 1.04 2.44 +1.68 69 40 45 0
24JUL26 55.00 P 1.95 1.95 1.95 4.19 +2.60 72 10 55 +10
24JUL26 57.50 P 0.00 0.00 0.00 6.14 +3.21 67 0 661 0
24JUL26 60.00 P 7.10 7.10 7.10 8.44 +3.83 66 10 10 +10
24JUL26 62.50 P 0.00 0.00 0.00 11.17 +4.70 103 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 13.61 +4.93 112 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 15.85 +4.61 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 18.35 +4.70 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 20.85 +4.75 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 23.35 +4.77 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 25.85 - 0 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 28.35 - 0 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.06 +0.05 64 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 +0.08 64 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 +0.11 63 0 455 0
30JUL26 44.00 P 0.31 0.31 0.31 0.24 +0.18 63 125 591 +110
30JUL26 45.00 P 0.40 0.40 0.40 0.35 +0.26 63 10 654 0
30JUL26 46.00 P 0.33 0.54 0.33 0.51 +0.37 63 50 363 +38
30JUL26 47.00 P 0.45 0.79 0.43 0.72 +0.52 63 82 744 +22
30JUL26 48.00 P 0.62 1.09 0.55 0.99 +0.69 64 70 672 -15
30JUL26 49.00 P 0.83 1.30 0.80 1.31 +0.88 64 50 1,329 -35
30JUL26 50.00 P 0.57 2.00 0.57 1.71 +1.12 64 181 2,057 +5
30JUL26 52.50 P 1.20 2.81 1.20 2.98 +1.82 65 9 2,240 +8
30JUL26 55.00 P 2.70 4.80 2.70 4.52 +2.42 63 10 4,049 0
30JUL26 57.50 P 4.30 5.58 4.30 6.46 +3.06 62 10 989 -5
30JUL26 60.00 P 0.00 0.00 0.00 8.90 +3.82 75 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 11.17 +4.37 76 0 1,858 0
30JUL26 65.00 P 0.00 0.00 0.00 13.61 +4.69 84 0 440 0
30JUL26 67.50 P 0.00 0.00 0.00 15.86 +4.45 64 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.87 +5.12 120 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 20.95 +4.80 97 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 23.57 +4.98 117 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 26.04 +4.98 123 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 28.45 +4.91 119 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.96 +4.78 127 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.53 +4.93 143 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.06 +5.03 153 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.56 +5.03 160 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.85 +4.82 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.58 +4.99 174 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.04 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 +0.07 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 +0.09 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 +0.12 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.28 +0.16 65 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.36 +0.20 65 0 50 0
28AUG26 39.00 P 0.64 0.64 0.64 0.48 +0.27 65 120 154 +90
28AUG26 40.00 P 0.56 0.78 0.56 0.62 +0.34 65 22 468 +22
28AUG26 41.00 P 0.00 0.00 0.00 0.78 +0.41 66 0 271 0
28AUG26 42.00 P 0.00 0.00 0.00 0.98 +0.51 66 0 628 0
28AUG26 43.00 P 0.00 0.00 0.00 1.19 +0.60 66 0 135 0
28AUG26 44.00 P 1.31 1.34 1.31 1.46 +0.71 66 4 256 +4
28AUG26 45.00 P 1.10 1.58 1.10 1.74 +0.83 66 120 415 +105
28AUG26 46.00 P 1.50 2.15 1.50 2.05 +0.96 65 55 459 +35
28AUG26 47.00 P 1.78 2.38 1.78 2.42 +1.11 66 46 1,072 +15
28AUG26 48.00 P 2.08 2.80 2.08 2.80 +1.25 66 62 355 +17
28AUG26 49.00 P 2.66 2.66 2.66 3.23 +1.42 66 32 665 0
28AUG26 50.00 P 3.00 3.44 3.00 3.70 +1.61 66 71 1,398 -11
28AUG26 52.50 P 3.58 5.15 3.58 5.06 +2.04 66 48 1,200 +15
28AUG26 55.00 P 5.26 6.65 5.26 6.62 +2.45 67 161 1,364 +48
28AUG26 57.50 P 7.30 7.30 7.30 8.43 +2.83 69 15 265 +15
28AUG26 60.00 P 0.00 0.00 0.00 10.36 +3.19 70 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 12.44 +3.52 72 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.63 +3.80 74 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 16.92 +4.07 76 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.20 +4.42 78 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.53 +4.38 79 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.89 +4.52 81 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.28 +4.57 82 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.53 +4.51 76 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.06 +4.66 82 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.53 +4.74 84 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.06 +4.86 90 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.56 +4.85 94 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.85 +4.74 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.58 +4.99 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.07 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 +0.09 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 +0.12 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.15 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 +0.18 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 +0.23 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.28 64 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 +0.33 64 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 +0.41 64 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 1.10 +0.46 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.56 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.55 +0.62 64 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.74 64 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 2.13 +0.82 64 0 487 0
29SEP26 44.00 P 2.50 2.50 2.50 2.43 +0.89 64 2 433 0
29SEP26 45.00 P 2.78 2.89 2.78 2.76 +1.00 64 2 489 +1
29SEP26 46.00 P 2.52 2.52 2.52 3.12 +1.12 64 15 479 -15
29SEP26 47.00 P 2.55 2.87 2.55 3.54 +1.24 64 17 437 -13
29SEP26 48.00 P 3.24 4.00 3.24 3.99 +1.41 64 16 745 -14
29SEP26 49.00 P 3.64 3.64 3.64 4.45 +1.53 64 15 749 -15
29SEP26 50.00 P 0.00 0.00 0.00 4.94 +1.65 64 0 1,666 0
29SEP26 52.50 P 5.28 5.28 5.28 6.32 +1.97 64 1 1,441 +1
29SEP26 55.00 P 7.06 7.06 7.06 7.91 +2.34 65 15 1,600 0
29SEP26 57.50 P 0.00 0.00 0.00 9.15 +2.17 61 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.34 +2.78 65 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 13.43 +3.15 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.48 +3.40 68 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 17.62 +3.60 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.96 +3.91 72 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 22.19 +4.06 73 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.49 +4.21 74 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.79 +4.31 75 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.31 +4.58 80 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.51 +4.49 77 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.07 +4.74 82 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.39 +4.72 81 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.93 +4.89 85 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.99 +4.57 74 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.70 +4.88 85 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.90 +4.67 73 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.72 +5.05 91 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.89 +4.76 77 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.35 +4.74 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.99 +4.90 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.35 +4.77 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 61.23 +5.16 103 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.35 +4.79 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.85 +4.78 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.35 +4.79 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.14 +5.08 109 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.35 +4.79 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.01 +4.95 107 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.59 +5.03 113 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.45 +0.54 63 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.63 +0.58 63 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.95 +0.70 64 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.23 +0.76 63 0 0 0
29OCT26 42.00 P 2.50 2.50 2.50 2.50 +0.80 63 2 17 +2
29OCT26 43.00 P 0.00 0.00 0.00 2.77 +0.84 62 0 2 0
29OCT26 44.00 P 2.50 2.50 2.50 3.19 +0.99 63 2 4 +2
29OCT26 45.00 P 2.70 2.70 2.70 3.57 +1.09 63 2 56 +2
29OCT26 46.00 P 3.00 3.00 3.00 3.97 +1.20 63 2 4 +2
29OCT26 47.00 P 3.35 3.35 3.35 4.38 +1.28 63 2 5 +2
29OCT26 48.00 P 0.00 0.00 0.00 4.84 +1.41 63 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.32 +1.50 63 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.83 +1.63 63 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.23 +1.91 63 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 8.84 +2.26 64 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 10.55 +2.55 65 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.45 +2.88 66 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 14.36 +3.09 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.38 +3.31 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.43 +3.49 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.63 +3.71 70 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.74 +3.79 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.96 +3.90 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.23 - 71 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 29.52 - 72 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.77 +0.25 63 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.29 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.10 +0.35 64 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.28 +0.39 64 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 +0.45 63 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.72 +0.50 64 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.97 +0.57 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 +0.63 64 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 +0.70 64 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.85 +0.77 64 0 343 0
30DEC26 40.00 P 2.68 2.68 2.68 3.16 +0.84 64 10 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.50 +0.87 63 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 +0.91 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.25 +1.01 63 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.66 +1.10 63 0 127 0
30DEC26 45.00 P 4.81 4.92 4.81 5.09 +1.19 63 122 188 +56
30DEC26 46.00 P 0.00 0.00 0.00 5.53 +1.27 63 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 +1.36 63 0 593 0
30DEC26 48.00 P 5.80 5.80 5.80 6.49 +1.45 63 1 252 +1
30DEC26 49.00 P 6.28 6.28 6.28 7.01 +1.56 63 115 828 +105
30DEC26 50.00 P 6.77 7.60 6.77 7.54 +1.64 63 153 2,309 +153
30DEC26 52.50 P 8.36 8.36 8.36 8.97 +1.89 63 110 1,829 +110
30DEC26 55.00 P 9.69 9.69 9.69 10.49 +2.09 63 15 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.21 +2.36 64 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 +2.58 65 0 875 0
30DEC26 62.50 P 14.58 14.58 14.58 15.82 +2.74 65 15 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.91 +3.06 67 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.92 +3.24 67 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.97 +3.39 68 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 23.91 +3.40 67 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.05 +3.48 68 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 28.22 +3.59 68 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.50 +3.78 69 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.82 +3.96 70 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.94 +3.87 69 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.23 +4.00 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.54 +4.05 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.88 +4.17 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.99 +4.00 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.63 +4.34 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.00 +4.40 71 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.40 +4.46 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.53 +4.24 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.99 +4.34 65 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.51 +0.39 63 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.74 +0.43 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 +0.49 63 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 +0.54 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.51 +0.58 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.83 +0.64 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.15 +0.71 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.48 +0.78 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.83 +0.81 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.14 +0.80 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.58 +0.92 63 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.90 +0.91 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.29 +0.94 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.71 +1.01 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +1.13 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 +1.21 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.15 +1.29 63 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.65 +1.37 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.16 +1.43 62 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 +1.52 62 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.27 +1.61 62 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.71 +1.80 62 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.24 +1.96 62 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 13.94 +2.20 63 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.69 +2.38 63 0 175 0
30MAR27 62.50 P 16.33 16.33 16.33 17.51 +2.55 64 15 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.55 +2.85 65 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.48 +2.98 65 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.46 +3.11 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.49 +3.23 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.55 +3.33 66 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.66 +3.45 66 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.78 +3.53 67 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.95 +3.64 67 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.14 +3.72 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.36 +3.81 67 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.37 +3.66 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.69 +3.80 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.89 +3.78 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.20 +3.87 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.42 +3.85 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.88 +4.04 66 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.64 +0.90 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.00 +0.92 63 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.39 +0.98 63 0 0 0
29JUN27 40.00 P 5.74 5.74 5.68 5.80 +0.99 63 130 130 +130
29JUN27 41.00 P 0.00 0.00 0.00 6.15 +0.97 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.55 +1.00 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.05 +1.11 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.55 +1.21 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.06 +1.30 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.54 +1.34 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.06 +1.41 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.60 +1.49 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.15 +1.55 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.73 +1.63 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.20 +1.82 62 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.77 +1.97 62 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.44 +2.17 63 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.17 +2.33 63 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.97 +2.45 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.88 +2.64 64 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.79 +2.77 64 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.76 +2.91 64 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 26.74 +3.01 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.77 +3.11 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.82 +3.20 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.92 +3.27 65 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.97 +3.33 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.18 +3.44 65 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.33 +3.56 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.52 +3.63 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.75 +3.72 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.76 +3.57 64 0 0 0
TOTAL PUT 4,172 121,784 +282
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$ 7.500
30JUL26 4.70 C 0.00 0.00 0.00 2.80 -0.30 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.71 -0.29 105 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.61 -0.29 100 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.51 -0.29 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.26 -0.29 84 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 -0.29 74 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 -0.29 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.30 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 -0.28 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.00 -0.31 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.79 -0.26 46 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 -0.24 50 0 254 0
30JUL26 7.25 C 0.33 0.36 0.33 0.43 -0.23 50 16 291 +13
30JUL26 7.50 C 0.31 0.31 0.28 0.30 -0.19 52 70 402 +60
30JUL26 7.75 C 0.18 0.19 0.18 0.21 -0.15 55 5 109 -1
30JUL26 8.00 C 0.12 0.12 0.12 0.13 -0.13 54 1 189 -1
30JUL26 8.25 C 0.07 0.08 0.07 0.08 -0.10 54 30 277 +15
30JUL26 8.50 C 0.06 0.06 0.05 0.05 -0.07 56 38 93 -1
30JUL26 8.75 C 0.03 0.04 0.03 0.03 -0.05 56 16 140 +16
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.02 58 0 170 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 48 139 +19
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.82 -0.29 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.72 -0.29 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.62 -0.29 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 -0.29 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.28 -0.27 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 -0.31 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.25 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 -0.26 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.34 -0.26 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.15 -0.24 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.97 -0.23 50 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.81 -0.22 51 0 30 0
28AUG26 7.25 C 0.60 0.60 0.58 0.68 -0.19 53 45 144 +15
28AUG26 7.50 C 0.60 0.60 0.47 0.56 -0.17 54 320 560 +320
28AUG26 7.75 C 0.49 0.49 0.38 0.46 -0.15 54 115 299 +75
28AUG26 8.00 C 0.49 0.49 0.32 0.37 -0.13 55 120 255 +75
28AUG26 8.25 C 0.29 0.29 0.29 0.30 -0.12 55 15 107 +14
28AUG26 8.50 C 0.00 0.00 0.00 0.23 -0.12 55 0 67 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 -0.10 55 0 194 0
28AUG26 9.00 C 0.26 0.26 0.15 0.14 -0.08 55 90 349 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.06 55 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 -0.05 55 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.05 55 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.83 -0.28 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.73 -0.30 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.26 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.30 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.27 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.24 48 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 -0.22 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.24 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.22 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.23 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.21 51 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.19 52 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 -0.18 52 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.17 52 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.15 53 0 179 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.14 53 0 458 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.13 54 0 337 0
29SEP26 8.50 C 0.34 0.34 0.34 0.40 -0.11 54 3 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.09 55 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.08 55 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.07 55 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.06 55 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 -0.27 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 -0.26 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 -0.29 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.12 -0.29 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.92 -0.28 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.75 -0.25 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.54 -0.28 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 -0.22 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.22 -0.21 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.09 -0.21 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 -0.17 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.85 -0.16 51 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 -0.14 52 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 -0.13 52 0 20 0
29OCT26 8.25 C 0.00 0.00 0.00 0.58 -0.12 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 -0.11 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 -0.10 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.11 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 -0.09 53 0 0 0
29OCT26 9.50 C 0.26 0.26 0.26 0.28 -0.08 52 20 12 -20
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.08 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.06 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.90 -0.30 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.82 -0.30 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.27 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 -0.30 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 -0.26 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 -0.25 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.26 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 -0.20 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.24 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.23 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.22 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.21 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.16 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.16 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.17 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.15 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.14 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.14 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.13 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.12 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.11 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.11 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.09 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.09 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.07 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.05 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.05 -0.23 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.97 -0.26 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.86 -0.29 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.81 -0.22 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.62 -0.22 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 -0.22 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 -0.21 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 -0.20 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.25 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.23 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.21 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 -0.19 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 -0.19 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.30 -0.16 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.20 -0.15 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.16 48 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.03 -0.12 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.12 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.12 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 -0.12 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.13 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.11 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.11 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 -0.11 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.09 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.08 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.07 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.04 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.13 -0.26 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.05 -0.27 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.98 -0.29 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.91 -0.25 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.73 -0.24 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 -0.26 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.40 -0.24 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.25 -0.22 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.22 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.96 -0.21 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.83 -0.21 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.71 -0.19 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.17 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.52 -0.20 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.42 -0.19 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.33 -0.16 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.16 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 -0.16 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.16 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 -0.14 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 -0.14 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.15 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.11 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.11 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.10 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.10 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.09 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.06 50 0 10 0
TOTAL CALL 952 13,396 +599
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 +0.02 55 0 43 0
30JUL26 7.00 P 0.17 0.17 0.17 0.11 +0.04 54 17 631 +17
30JUL26 7.25 P 0.21 0.22 0.21 0.20 +0.07 56 175 284 +89
30JUL26 7.50 P 0.28 0.37 0.28 0.31 +0.09 55 219 240 +59
30JUL26 7.75 P 0.45 0.55 0.45 0.46 +0.13 56 50 55 +35
30JUL26 8.00 P 0.00 0.00 0.00 0.62 +0.15 53 0 180 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.18 53 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.04 +0.20 55 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 1.31 +0.26 70 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.27 75 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 +0.29 83 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.28 91 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.29 +0.30 93 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 +0.24 89 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.06 +0.28 122 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.54 +0.26 125 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.04 +0.27 136 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.54 +0.26 146 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.05 +0.28 162 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.55 +0.28 171 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.05 +0.28 180 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.55 +0.28 189 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.04 +0.27 191 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.60 +0.33 232 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.05 +0.28 213 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.60 +0.33 248 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.05 +0.28 227 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.55 +0.29 233 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 60 0
28AUG26 6.25 P 0.12 0.12 0.11 0.11 +0.03 55 19 65 +19
28AUG26 6.50 P 0.00 0.00 0.00 0.16 +0.04 54 0 134 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.06 56 0 586 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 +0.08 55 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 +0.10 55 0 130 0
28AUG26 7.50 P 0.57 0.57 0.55 0.55 +0.11 55 30 142 +30
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.13 56 0 133 0
28AUG26 8.00 P 0.00 0.00 0.00 0.87 +0.16 57 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.05 +0.18 58 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 +0.19 58 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.45 +0.21 60 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 +0.22 61 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.89 +0.24 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.12 +0.25 65 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.36 +0.26 68 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 +0.25 67 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.28 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.32 87 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.09 +0.29 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.54 +0.26 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.06 +0.29 97 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.56 +0.29 103 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.08 +0.31 113 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.58 +0.31 118 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.07 +0.30 121 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.60 +0.33 133 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.07 +0.30 130 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.03 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.04 55 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.05 55 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.06 55 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.06 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.09 53 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.10 54 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.14 56 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.15 56 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.15 56 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.17 56 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.19 57 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.20 58 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.22 59 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.23 60 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.23 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.23 60 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.24 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.23 62 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.25 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 +0.26 71 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.54 +0.23 67 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.06 +0.27 76 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 +0.28 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 +0.31 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.58 +0.31 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.07 +0.30 94 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.60 +0.33 103 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.30 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.60 +0.33 110 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.06 +0.29 106 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.55 +0.29 106 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.06 +0.30 112 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.58 +0.32 119 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.05 +0.25 115 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.56 +0.29 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.06 +0.32 123 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.55 +0.28 123 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.56 +0.29 130 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.56 +0.29 135 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.55 +0.28 137 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.56 +0.30 144 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.56 +0.30 148 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.55 +0.29 149 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.56 +0.32 156 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.56 +0.31 159 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.56 +0.31 162 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.56 +0.30 166 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.56 +0.30 169 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.56 +0.31 172 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.38 +0.07 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 +0.07 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.57 +0.09 53 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 +0.10 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.81 +0.10 52 0 33 0
29OCT26 7.75 P 0.00 0.00 0.00 0.96 +0.12 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.14 +0.15 55 0 2 0
29OCT26 8.25 P 0.00 0.00 0.00 1.30 +0.16 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 +0.17 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.67 +0.19 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.87 +0.20 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.07 +0.21 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 +0.22 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 +0.23 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.71 +0.22 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.02 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.04 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.04 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.05 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.05 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.06 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.08 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.09 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.09 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.11 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.13 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.15 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.16 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.15 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.16 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.17 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.18 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.19 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.20 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 +0.20 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.19 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 +0.24 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +0.24 58 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 +0.21 56 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.12 +0.26 61 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 +0.27 62 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.08 +0.30 63 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.58 +0.29 66 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.07 +0.30 68 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.60 +0.33 74 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.07 +0.30 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.60 +0.33 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.06 +0.29 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.56 +0.29 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.06 +0.30 81 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.58 +0.32 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.06 +0.26 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.56 +0.29 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.06 +0.32 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.56 +0.29 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.56 +0.29 94 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.56 +0.29 98 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.56 +0.29 101 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.56 +0.30 104 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.56 +0.30 107 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.56 +0.30 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.05 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.07 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.07 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.08 50 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.09 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.11 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 +0.13 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.13 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 +0.15 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.02 +0.16 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 +0.18 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.18 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 +0.19 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 +0.19 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.19 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.22 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 +0.22 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 +0.22 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 +0.23 55 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.18 +0.24 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 +0.26 57 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 +0.26 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.61 +0.27 59 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.09 +0.27 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.60 +0.33 62 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.07 +0.30 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.60 +0.33 67 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.07 +0.30 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.56 +0.29 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.06 +0.30 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.04 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.05 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.04 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.05 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.07 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.74 +0.09 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.85 +0.09 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 +0.08 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.10 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 +0.11 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 +0.12 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.65 +0.11 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.12 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 +0.11 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.17 +0.14 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 +0.16 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 +0.16 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.16 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.92 +0.17 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 +0.18 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.53 +0.19 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.94 +0.19 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.37 +0.21 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.81 +0.21 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.26 +0.22 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.71 +0.25 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.17 +0.22 54 0 0 0
TOTAL PUT 510 8,584 +249
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$ 14.180
30JUL26 9.75 C 0.00 0.00 0.00 4.44 -0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.19 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.69 -0.15 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.20 -0.14 62 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.69 -0.18 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.22 -0.06 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.70 -0.09 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.22 -0.09 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.78 -0.10 30 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.42 -0.08 29 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 299 0
30JUL26 15.00 C 0.07 0.08 0.07 0.08 -0.04 31 85 399 -6
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 585 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.45 -0.22 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.19 -0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.70 -0.22 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.71 -0.20 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.24 -0.17 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.80 -0.09 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.39 -0.07 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.02 -0.07 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 115 0
28AUG26 14.50 C 0.47 0.47 0.47 0.47 -0.06 30 2 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 306 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.45 -0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.73 -0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 -0.21 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.77 -0.19 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.31 -0.13 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.18 -0.12 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.07 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.07 30 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.06 30 0 401 0
29SEP26 15.50 C 0.35 0.35 0.35 0.35 -0.04 30 46 449 +45
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 389 0
29SEP26 16.50 C 0.17 0.17 0.17 0.17 -0.03 31 26 143 +26
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 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 33 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.25 -0.23 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 3.75 -0.25 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.28 -0.23 22 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.80 -0.24 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.44 -0.15 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.68 -0.07 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.31 -0.10 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.04 -0.08 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.81 -0.05 29 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.62 -0.05 29 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.47 -0.04 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.26 -0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 -0.24 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 -0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.88 -0.20 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.15 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.13 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.04 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.03 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.03 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -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 0.11 -0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 31 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 4.52 -0.26 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.32 -0.22 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.87 -0.20 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.44 -0.18 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.04 -0.17 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 -0.16 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 -0.16 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.99 -0.09 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.08 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.10 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.07 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.06 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 -0.07 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.05 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.04 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.03 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.64 -0.20 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.41 -0.21 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.01 -0.17 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.61 -0.17 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.21 -0.19 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.90 -0.15 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.57 -0.15 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.28 -0.14 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.02 -0.06 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.76 -0.09 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.55 -0.07 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 -0.07 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.21 -0.03 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.03 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 2 0
TOTAL CALL 159 7,863 +65
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 45 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 0.04 0.04 0.04 0.03 0.00 33 2 260 -2
30JUL26 13.50 P 0.12 0.12 0.12 0.09 -0.01 31 5 326 0
30JUL26 14.00 P 0.31 0.31 0.31 0.25 +0.02 31 1 228 0
30JUL26 14.50 P 0.46 0.55 0.46 0.52 +0.03 31 45 405 -22
30JUL26 15.00 P 0.00 0.00 0.00 0.88 +0.05 30 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.33 +0.07 29 0 173 -15
30JUL26 16.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.39 +0.16 61 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 +0.17 72 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.41 +0.18 82 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.91 +0.18 91 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.40 +0.17 95 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.86 +0.13 91 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.41 +0.18 112 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 0.00 31 0 78 0
28AUG26 13.00 P 0.16 0.20 0.16 0.17 +0.02 32 7 212 +5
28AUG26 13.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 51 0
28AUG26 14.00 P 0.53 0.53 0.53 0.51 +0.04 32 1 263 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.77 +0.05 32 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.09 +0.04 31 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.47 +0.07 31 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.95 +0.13 36 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.40 +0.13 37 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 +0.16 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 +0.18 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.91 +0.18 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.40 +0.17 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.86 +0.13 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.41 +0.18 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.88 +0.15 65 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 31 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 0.00 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 0.00 31 0 103 0
29SEP26 13.00 P 0.25 0.25 0.25 0.30 +0.02 31 13 144 -13
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.04 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.04 31 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.95 +0.03 31 0 303 0
29SEP26 15.00 P 1.34 1.34 1.34 1.28 +0.06 32 22 422 +19
29SEP26 15.50 P 0.00 0.00 0.00 1.60 +0.05 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 +0.05 30 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 +0.14 35 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 +0.16 35 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.15 38 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.91 +0.17 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 +0.17 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 +0.13 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 +0.18 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.88 +0.15 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 +0.12 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 +0.13 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 +0.13 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.85 +0.12 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.87 +0.14 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.86 +0.13 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.86 +0.13 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 +0.13 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 11.00 P 0.07 0.07 0.07 0.05 0.00 31 10 13 +10
29OCT26 11.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.58 +0.02 31 0 30 0
29OCT26 14.00 P 0.84 0.84 0.84 0.81 +0.04 31 1 345 0
29OCT26 14.50 P 0.00 0.00 0.00 1.08 +0.05 31 0 117 0
29OCT26 15.00 P 0.00 0.00 0.00 1.40 +0.06 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.70 +0.06 30 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.08 +0.06 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.56 +0.17 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.01 +0.20 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.47 +0.21 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.95 +0.19 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.40 +0.16 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.87 +0.14 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.41 +0.18 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.05 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.04 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.04 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 +0.11 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.11 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 +0.15 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 +0.16 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 +0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 +0.19 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.69 +0.21 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 +0.21 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.62 +0.25 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 +0.21 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 +0.22 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 +0.22 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 +0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 +0.14 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.95 +0.14 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.92 +0.13 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.91 +0.13 43 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 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 0.00 29 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.02 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.02 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.03 29 0 11 0
30MAR27 14.00 P 1.28 1.28 1.28 1.29 +0.05 29 1 2 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.56 +0.05 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 +0.09 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 +0.11 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 +0.14 30 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 +0.16 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 +0.18 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.18 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.23 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.70 +0.24 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 +0.24 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.58 +0.22 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 +0.21 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.02 +0.18 33 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 0.20 +0.01 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 0.00 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 +0.04 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 +0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 +0.04 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 +0.05 30 0 16 0
29JUN27 14.00 P 1.50 1.50 1.50 1.52 +0.03 30 1 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.80 +0.04 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.11 +0.06 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 +0.07 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.81 +0.09 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.17 +0.18 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 +0.18 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.96 +0.22 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.36 +0.18 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.79 +0.23 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 +0.23 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.69 +0.27 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.15 +0.25 32 0 0 0
TOTAL PUT 109 10,217 -16
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$ 5.050
30JUL26 3.80 C 0.00 0.00 0.00 1.25 -0.12 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 -0.10 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.76 -0.10 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.10 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.56 -0.10 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.10 31 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.30 -0.09 36 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.24 -0.07 40 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 1,221 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.03 40 0 208 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 103 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.27 -0.11 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.17 -0.11 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 -0.10 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.12 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 -0.12 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 -0.11 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.53 -0.09 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.46 -0.09 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.39 -0.08 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.34 -0.07 36 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.05 37 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 76 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 -0.12 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.13 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.13 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.11 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.11 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.10 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.10 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.05 36 0 734 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 557 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.04 35 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.02 37 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.20 -0.10 31 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.11 -0.12 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.02 -0.12 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.86 -0.11 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.78 -0.11 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.70 -0.11 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.64 -0.10 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 -0.10 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.07 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.14 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 -0.12 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 -0.11 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.10 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.12 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.11 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.10 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.09 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.09 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.07 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.06 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.35 -0.12 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.26 -0.13 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.12 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.11 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.10 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.09 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.09 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.09 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 -0.08 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 -0.08 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.05 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.02 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.42 -0.10 34 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 -0.11 34 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.26 -0.11 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.13 -0.10 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 -0.10 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 -0.10 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.89 -0.09 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.79 -0.07 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.69 -0.07 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 -0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 -0.04 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.02 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
TOTAL CALL 0 6,200 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30JUL26 4.50 P 0.02 0.02 0.02 0.01 0.00 40 10 49 -10
30JUL26 4.60 P 0.02 0.02 0.02 0.02 +0.01 41 30 100 0
30JUL26 4.70 P 0.04 0.04 0.04 0.03 +0.01 38 18 52 -18
30JUL26 4.80 P 0.06 0.06 0.06 0.05 +0.01 38 25 238 0
30JUL26 4.90 P 0.10 0.10 0.10 0.08 +0.02 38 15 297 -15
30JUL26 5.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 194 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 +0.06 42 0 194 0
30JUL26 5.50 P 0.00 0.00 0.00 0.48 +0.09 43 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.09 52 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 +0.11 70 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.12 88 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 +0.12 99 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.75 +0.13 115 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.00 +0.13 126 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 +0.11 122 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.50 +0.13 144 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.75 +0.13 153 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.00 +0.13 161 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 4.30 P 0.03 0.03 0.03 0.03 +0.01 38 16 25 +16
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 4.50 P 0.07 0.07 0.07 0.06 +0.01 38 10 37 -10
28AUG26 4.60 P 0.07 0.07 0.07 0.08 +0.02 37 7 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.02 36 0 51 0
28AUG26 4.80 P 0.16 0.16 0.16 0.14 +0.03 37 10 27 +10
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.03 37 0 42 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.37 +0.06 38 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.55 +0.08 39 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.07 41 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 +0.12 46 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.24 +0.11 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 +0.12 57 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 +0.13 67 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.00 +0.13 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.12 75 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.50 +0.13 84 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.75 +0.13 88 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.00 +0.13 93 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 36 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 36 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 35 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 36 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 36 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.05 37 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.06 37 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.08 39 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.08 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.10 44 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.12 47 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.13 52 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.13 56 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.12 58 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.13 65 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.13 69 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.13 73 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.13 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 +0.12 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.74 +0.12 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.99 +0.12 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.24 +0.12 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.49 +0.12 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.74 +0.12 92 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.17 +0.01 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.48 +0.01 36 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.84 +0.08 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.28 +0.11 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.50 +0.11 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.75 +0.13 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 +0.12 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.24 +0.12 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.50 +0.13 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 33 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.06 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.07 34 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 +0.10 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.11 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.12 39 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.11 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.11 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.11 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.12 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.13 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.11 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.10 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.74 +0.11 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.99 +0.11 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.11 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.49 +0.12 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.74 +0.12 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.03 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.03 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.03 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.03 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.03 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.07 35 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.05 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 +0.04 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.09 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.10 35 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 +0.11 36 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 +0.12 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 +0.12 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.11 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.11 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 +0.11 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.12 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 +0.12 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 +0.12 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.50 +0.10 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.75 +0.11 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.02 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 +0.04 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.05 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 +0.06 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 +0.06 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 +0.07 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 +0.07 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.47 +0.09 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.69 +0.12 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.90 +0.12 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.12 +0.13 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.34 +0.13 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.58 +0.14 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.78 +0.11 35 0 0 0
TOTAL PUT 141 6,694 -27
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$ 163.600
17JUL26 127.50 C 0.00 0.00 0.00 36.10 -4.51 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 33.60 -4.51 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 31.10 -4.51 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 28.60 -4.51 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 26.10 -4.51 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 23.60 -4.51 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 21.10 -4.51 0 0 0 0
17JUL26 145.00 C 24.00 24.00 22.10 18.60 -4.51 0 54 0 -230
17JUL26 147.50 C 0.00 0.00 0.00 16.10 -4.51 0 0 0 -510
17JUL26 150.00 C 0.00 0.00 0.00 13.60 -4.51 0 0 0 -1,662
17JUL26 152.50 C 12.00 12.00 12.00 11.10 -4.51 0 3 0 -1,193
17JUL26 155.00 C 15.00 15.00 8.20 8.60 -4.52 0 48 0 -2,959
17JUL26 157.50 C 5.50 5.50 5.50 6.10 -4.56 0 4 0 -1,613
17JUL26 160.00 C 9.18 9.18 2.25 3.60 -4.91 0 208 0 -722
17JUL26 162.50 C 4.50 4.50 0.40 1.10 -4.85 0 1,583 1 -1,250
17JUL26 165.00 C 5.00 5.00 0.09 0.00 -3.94 0 302 547 +94
17JUL26 167.50 C 1.78 1.78 0.14 0.00 -2.42 0 307 1,141 +39
17JUL26 170.00 C 2.10 2.10 0.05 0.00 -1.42 0 237 1,115 -37
17JUL26 172.50 C 1.50 1.50 0.10 0.00 -0.69 0 89 1,924 +14
17JUL26 175.00 C 0.30 0.70 0.13 0.00 -0.30 0 115 2,579 +32
17JUL26 177.50 C 0.04 0.04 0.04 0.00 -0.11 0 10 1,255 0
17JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 72 0
17JUL26 182.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 185.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 187.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17JUL26 190.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
24JUL26 127.50 C 0.00 0.00 0.00 36.17 -4.44 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 33.67 -4.44 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 31.18 -4.43 51 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 28.68 -4.43 45 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 26.18 -4.51 39 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 23.69 -4.51 42 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 21.20 -4.52 40 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 18.72 -4.53 39 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 16.28 -4.53 39 0 147 0
24JUL26 150.00 C 0.00 0.00 0.00 13.89 -4.52 39 0 94 0
24JUL26 152.50 C 0.00 0.00 0.00 11.59 -4.48 39 0 169 0
24JUL26 155.00 C 0.00 0.00 0.00 9.42 -4.40 39 0 508 0
24JUL26 157.50 C 8.00 8.00 6.42 7.22 -4.48 36 47 471 +15
24JUL26 160.00 C 6.00 6.52 4.87 5.51 -4.21 37 364 625 +39
24JUL26 162.50 C 6.36 6.36 3.37 4.07 -3.62 38 652 850 +192
24JUL26 165.00 C 5.08 5.08 2.41 2.89 -3.24 38 1,284 1,420 +297
24JUL26 167.50 C 3.86 3.86 1.85 1.97 -2.82 38 266 272 +144
24JUL26 170.00 C 3.70 4.25 1.25 1.29 -2.41 39 691 1,111 -65
24JUL26 172.50 C 1.38 1.50 1.38 0.86 -1.89 40 25 1,474 +5
24JUL26 175.00 C 2.47 2.47 0.60 0.52 -1.59 40 213 692 -68
24JUL26 177.50 C 1.87 1.87 0.50 0.30 -1.20 39 37 556 +15
24JUL26 180.00 C 0.80 0.80 0.39 0.16 -0.88 39 99 654 +8
24JUL26 182.50 C 0.80 0.81 0.80 0.08 - 39 30 30 -
24JUL26 185.00 C 0.64 0.64 0.64 0.04 - 39 20 20 -
24JUL26 187.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
24JUL26 190.00 C 0.30 0.30 0.30 0.01 - 39 40 40 -
30JUL26 120.00 C 0.00 0.00 0.00 43.73 -4.51 52 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 41.23 -4.51 42 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 38.73 -4.41 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 36.24 -4.51 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 33.74 -4.51 39 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 31.25 -4.51 40 0 38 0
30JUL26 135.00 C 29.11 29.11 27.33 28.76 -4.51 39 7 263 -2
30JUL26 137.50 C 0.00 0.00 0.00 26.28 -4.51 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 23.82 -5.36 39 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 21.39 -5.28 39 0 120 0
30JUL26 145.00 C 19.49 19.49 19.00 19.00 -4.48 39 15 1,322 -15
30JUL26 147.50 C 16.94 16.98 15.29 16.68 -4.44 39 6 1,220 -6
30JUL26 150.00 C 14.73 14.73 14.39 14.45 -4.37 39 5 4,330 -5
30JUL26 152.50 C 17.50 17.50 17.50 12.33 -4.78 39 2 6,251 -2
30JUL26 155.00 C 11.39 11.39 10.20 10.35 -4.15 39 160 8,724 +7
30JUL26 157.50 C 7.70 7.70 7.37 8.29 -4.22 37 121 5,466 -20
30JUL26 160.00 C 9.21 9.21 5.79 6.72 -3.62 37 344 13,893 -7
30JUL26 162.50 C 7.32 7.32 4.39 5.35 -3.36 38 412 42,892 -20
30JUL26 165.00 C 8.00 8.00 3.56 4.17 -3.06 38 5,356 38,443 +4,938
30JUL26 167.50 C 3.51 3.51 2.80 3.19 -2.73 38 6 1,925 -6
30JUL26 170.00 C 5.17 5.50 2.05 2.39 -2.39 38 526 4,558 +361
30JUL26 172.50 C 2.53 2.53 1.64 1.75 -2.06 39 317 2,786 +50
30JUL26 175.00 C 2.62 2.62 1.28 1.32 -1.69 39 211 6,395 +26
30JUL26 177.50 C 2.45 2.45 1.16 0.94 -1.51 39 47 2,617 +38
30JUL26 180.00 C 1.50 1.70 0.80 0.64 -1.23 39 1,065 6,739 +87
30JUL26 182.50 C 1.13 1.14 1.06 0.43 -0.97 39 135 1,846 +120
30JUL26 185.00 C 0.82 0.85 0.53 0.29 -0.75 39 196 1,808 +85
30JUL26 187.50 C 0.00 0.00 0.00 0.19 -0.57 39 0 1,929 0
30JUL26 190.00 C 0.55 0.55 0.55 0.12 -0.43 39 10 1,652 -10
30JUL26 192.50 C 0.00 0.00 0.00 0.08 -0.31 40 0 1,054 0
30JUL26 195.00 C 0.00 0.00 0.00 0.05 -0.22 40 0 1,094 0
30JUL26 197.50 C 0.00 0.00 0.00 0.03 -0.16 40 0 443 0
30JUL26 200.00 C 0.30 0.30 0.30 0.02 -0.11 40 202 1,604 -85
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 617 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,184 0
30JUL26 215.00 C 0.10 0.10 0.05 0.01 0.00 49 14 650 -4
30JUL26 220.00 C 0.07 0.07 0.07 0.01 0.00 53 20 496 +20
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 37.22 -3.58 49 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 34.95 -3.51 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 32.72 -3.13 49 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 30.54 -3.14 49 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 28.43 -3.29 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 26.38 -4.02 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 24.41 -3.07 49 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 22.51 -3.03 49 0 164 0
28AUG26 147.50 C 0.00 0.00 0.00 20.70 -2.97 49 0 903 0
28AUG26 150.00 C 17.89 17.90 17.87 18.40 -3.48 46 47 2,444 0
28AUG26 152.50 C 0.00 0.00 0.00 16.81 -3.35 46 0 4,924 0
28AUG26 155.00 C 0.00 0.00 0.00 15.31 -3.22 46 0 3,781 0
28AUG26 157.50 C 0.00 0.00 0.00 13.90 -3.08 47 0 2,422 0
28AUG26 160.00 C 12.25 12.43 11.81 12.58 -2.93 47 105 2,794 +2
28AUG26 162.50 C 12.10 12.10 10.50 11.35 -2.78 47 7 2,605 0
28AUG26 165.00 C 11.80 11.80 9.85 10.21 -2.63 47 5 1,528 +3
28AUG26 167.50 C 10.74 10.74 10.74 9.15 -2.48 48 100 1,338 -39
28AUG26 170.00 C 10.00 10.00 7.52 8.18 -2.32 48 159 5,771 -3
28AUG26 172.50 C 9.47 9.47 6.75 7.29 -2.18 48 71 975 -8
28AUG26 175.00 C 8.60 8.60 6.07 6.48 -2.02 48 147 841 +40
28AUG26 177.50 C 5.88 6.01 5.80 5.74 -2.06 48 75 1,168 -20
28AUG26 180.00 C 7.50 7.50 4.89 5.07 -2.01 48 357 1,443 +70
28AUG26 182.50 C 5.48 5.48 4.54 4.51 -1.93 48 18 685 -16
28AUG26 185.00 C 4.45 4.59 4.10 4.09 -1.59 49 7 779 +4
28AUG26 187.50 C 0.00 0.00 0.00 3.65 -1.43 49 0 335 0
28AUG26 190.00 C 3.74 3.74 3.32 3.19 -1.30 49 12 1,527 +12
28AUG26 192.50 C 3.09 3.09 3.09 2.78 -1.18 49 60 433 -40
28AUG26 195.00 C 2.97 2.97 2.97 2.42 -1.07 49 60 368 -15
28AUG26 197.50 C 3.14 3.14 2.53 2.04 -1.02 49 165 351 +30
28AUG26 200.00 C 3.00 3.00 2.20 1.76 -0.92 49 68 1,741 +63
28AUG26 205.00 C 2.22 2.22 2.22 1.31 -0.74 49 15 236 +15
28AUG26 210.00 C 1.72 1.72 1.44 0.97 -0.53 49 376 1,647 +376
29SEP26 100.00 C 0.00 0.00 0.00 64.29 -3.97 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 61.84 -4.49 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.40 -3.86 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 56.98 -3.78 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.58 -3.68 47 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 52.19 -4.47 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.84 -4.44 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 47.51 -4.42 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 45.21 -4.41 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.96 -4.37 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.74 -2.99 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.57 -3.01 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.45 -3.04 47 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 34.39 -3.04 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.38 -3.05 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 30.43 -3.05 47 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 28.55 -3.04 47 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 26.74 -3.01 47 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 24.99 -2.99 47 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 23.32 -2.95 47 0 702 0
29SEP26 150.00 C 21.00 21.00 21.00 21.72 -2.90 47 5 1,328 -5
29SEP26 152.50 C 0.00 0.00 0.00 20.19 -2.85 47 0 2,961 0
29SEP26 155.00 C 17.00 17.00 17.00 18.74 -2.79 47 1 2,325 -1
29SEP26 157.50 C 17.19 17.19 16.65 16.84 -3.25 45 19 2,289 +13
29SEP26 160.00 C 15.20 15.76 14.45 15.57 -3.14 45 25 3,135 +3
29SEP26 162.50 C 14.83 14.83 14.83 14.37 -3.03 45 15 1,031 +15
29SEP26 165.00 C 13.57 13.57 12.26 13.25 -2.91 45 178 495 +150
29SEP26 167.50 C 13.20 13.20 12.25 12.19 -2.80 45 31 630 +19
29SEP26 170.00 C 13.88 13.88 10.44 11.20 -2.68 46 27 2,834 -5
29SEP26 172.50 C 0.00 0.00 0.00 10.27 -2.56 46 0 660 0
29SEP26 175.00 C 9.80 9.80 9.04 9.41 -2.44 46 47 5,036 -10
29SEP26 177.50 C 9.29 9.29 8.37 8.60 -2.33 46 30 1,428 0
29SEP26 180.00 C 8.35 8.35 7.72 7.85 -2.21 46 58 1,078 -41
29SEP26 182.50 C 7.35 7.35 7.08 7.16 -2.09 46 6 863 -1
29SEP26 185.00 C 7.40 7.40 7.33 6.52 -2.05 46 25 978 0
29SEP26 187.50 C 0.00 0.00 0.00 5.95 -2.04 46 0 451 0
29SEP26 190.00 C 5.80 5.80 5.80 5.49 -1.84 46 10 1,354 0
29SEP26 192.50 C 0.00 0.00 0.00 5.08 -1.74 47 0 163 0
29SEP26 195.00 C 0.00 0.00 0.00 4.69 -1.46 47 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 4.24 -1.55 47 0 319 0
29SEP26 200.00 C 4.37 4.37 4.37 3.83 -1.45 47 5 1,507 0
29SEP26 205.00 C 0.00 0.00 0.00 3.11 -1.27 47 0 291 0
29SEP26 210.00 C 3.79 3.79 3.79 2.45 -1.16 47 1 735 0
29SEP26 215.00 C 3.39 3.39 3.39 1.97 -1.00 47 15 244 0
29SEP26 220.00 C 0.00 0.00 0.00 1.58 -0.86 47 0 520 0
29SEP26 225.00 C 0.00 0.00 0.00 1.27 -0.66 47 0 196 0
29SEP26 230.00 C 0.00 0.00 0.00 1.01 -0.56 47 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.80 -0.48 47 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.64 -0.39 47 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.50 -0.33 47 0 198 0
29SEP26 250.00 C 1.00 1.00 1.00 0.40 -0.27 47 2 522 0
29SEP26 255.00 C 0.00 0.00 0.00 0.31 -0.23 47 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.24 -0.19 47 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.19 -0.17 47 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.15 -0.13 47 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 -0.11 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 38.81 -4.06 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.87 -4.02 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 34.99 -3.96 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.16 -3.89 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 31.38 -3.84 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.67 -3.76 43 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 28.01 -3.69 43 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 27.23 -2.80 47 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 25.65 -2.76 47 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 24.13 -2.72 47 0 281 0
29OCT26 152.50 C 20.61 20.83 20.60 21.99 -3.36 44 105 885 +105
29OCT26 155.00 C 21.28 21.28 19.24 20.64 -3.27 45 120 1,015 +105
29OCT26 157.50 C 21.00 21.00 17.95 19.35 -3.18 45 46 677 +30
29OCT26 160.00 C 17.00 17.00 17.00 18.12 -3.74 45 15 392 +15
29OCT26 162.50 C 17.17 17.20 15.91 16.95 -2.99 45 45 720 +15
29OCT26 165.00 C 16.07 16.13 14.62 15.84 -2.89 45 290 688 +183
29OCT26 167.50 C 15.17 15.17 14.10 14.78 -2.80 45 78 1,734 +14
29OCT26 170.00 C 14.93 14.93 12.99 13.79 -2.69 45 77 638 +47
29OCT26 172.50 C 13.98 13.98 12.69 12.84 -2.60 45 75 531 +45
29OCT26 175.00 C 13.09 13.09 12.24 11.95 -2.50 45 30 387 +30
29OCT26 177.50 C 11.51 11.51 10.95 11.11 -2.40 45 60 182 +31
29OCT26 180.00 C 15.22 15.22 9.87 10.33 -2.29 46 271 519 +255
29OCT26 182.50 C 0.00 0.00 0.00 9.58 - 46 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 8.89 - 46 0 0 -
29OCT26 187.50 C 8.86 8.86 8.86 8.23 - 46 15 15 -
29OCT26 190.00 C 7.50 7.70 7.50 7.62 - 46 40 40 -
30DEC26 100.00 C 67.37 67.37 67.37 64.29 -3.98 0 1 129 0
30DEC26 102.50 C 0.00 0.00 0.00 61.84 -4.49 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 59.66 -4.09 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.53 -4.05 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.45 -3.99 32 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 53.39 -3.95 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.38 -3.89 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 49.40 -3.84 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.47 -3.78 40 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 45.58 -3.72 41 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 43.74 -3.65 42 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 41.94 -3.58 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.19 -3.50 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 38.48 -3.44 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 36.83 -3.35 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.22 -3.28 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.66 -3.20 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 32.15 -3.12 45 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 30.70 -3.03 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 29.28 -2.96 45 0 101 0
30DEC26 150.00 C 26.10 26.10 26.10 27.92 -2.87 45 1 1,152 -1
30DEC26 152.50 C 24.71 24.71 24.71 26.61 -2.79 45 1 1,236 -1
30DEC26 155.00 C 24.96 24.96 24.96 25.35 -2.70 46 15 947 -15
30DEC26 157.50 C 24.10 24.10 22.43 24.13 -2.62 46 16 571 -15
30DEC26 160.00 C 22.31 22.31 22.31 22.96 -2.53 46 15 1,863 +15
30DEC26 162.50 C 21.52 21.52 21.52 21.83 -2.45 46 15 598 +15
30DEC26 165.00 C 19.40 19.40 19.40 20.76 -2.36 46 2 1,047 +2
30DEC26 167.50 C 0.00 0.00 0.00 19.72 -2.29 46 0 894 0
30DEC26 170.00 C 0.00 0.00 0.00 18.73 -2.20 46 0 3,214 0
30DEC26 172.50 C 16.70 17.13 16.70 17.78 -2.12 46 16 796 -1
30DEC26 175.00 C 15.58 15.86 15.58 16.87 -2.05 46 34 1,116 -19
30DEC26 177.50 C 15.96 15.96 14.79 16.00 -1.97 46 49 870 -15
30DEC26 180.00 C 14.31 14.31 14.31 15.17 -1.90 46 15 2,349 0
30DEC26 182.50 C 15.26 15.26 13.60 14.38 -1.82 46 25 2,308 +15
30DEC26 185.00 C 14.52 14.58 14.40 13.62 -1.75 47 45 467 +45
30DEC26 187.50 C 0.00 0.00 0.00 12.90 -1.68 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 12.22 -1.63 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 11.62 -1.54 47 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.94 -2.21 47 0 463 0
30DEC26 197.50 C 0.00 0.00 0.00 10.35 -1.49 47 0 224 0
30DEC26 200.00 C 9.45 9.45 9.45 9.78 -1.54 47 1 1,084 -1
30DEC26 205.00 C 0.00 0.00 0.00 8.74 -1.52 47 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 8.28 -1.20 48 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 7.05 -1.42 47 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 6.33 -1.24 47 0 3,026 0
30DEC26 225.00 C 0.00 0.00 0.00 5.85 -0.90 48 0 83 0
30DEC26 230.00 C 5.19 5.19 5.19 5.20 -0.82 48 1 288 -1
30DEC26 235.00 C 0.00 0.00 0.00 4.63 -0.73 48 0 479 0
30DEC26 240.00 C 5.09 5.09 5.09 4.11 -0.66 48 15 1,624 +15
30DEC26 245.00 C 0.00 0.00 0.00 3.65 -0.59 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 3.23 -0.54 48 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 2.87 -0.48 48 0 344 0
30DEC26 260.00 C 3.13 3.13 3.10 2.47 -0.51 48 50 816 +40
30DEC26 265.00 C 0.00 0.00 0.00 2.19 -0.45 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.94 -0.41 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.72 -0.36 48 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.56 -0.29 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.34 -0.30 47 0 262 0
30DEC26 290.00 C 0.00 0.00 0.00 1.19 -0.26 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.05 -0.23 47 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.93 -0.18 48 0 1,696 0
30DEC26 310.00 C 0.00 0.00 0.00 0.73 -0.14 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.57 -0.11 48 0 1,428 0
30DEC26 330.00 C 1.22 1.22 1.22 0.45 -0.08 48 4 311 +4
30DEC26 340.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 761 0
30MAR27 120.00 C 0.00 0.00 0.00 50.71 -3.85 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 48.99 -3.79 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 47.30 -3.75 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.65 -3.70 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 44.05 -3.64 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 42.49 -3.59 44 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 40.97 -3.53 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 39.49 -3.48 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 38.05 -3.42 44 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 36.65 -3.37 45 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 35.30 -3.30 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 33.98 -3.25 45 0 1,416 0
30MAR27 150.00 C 31.00 31.00 31.00 32.71 -3.18 45 4 1,852 -4
30MAR27 152.50 C 0.00 0.00 0.00 31.47 -3.13 45 0 265 0
30MAR27 155.00 C 0.00 0.00 0.00 30.28 -3.06 45 0 249 0
30MAR27 157.50 C 0.00 0.00 0.00 29.12 -3.00 45 0 1,118 0
30MAR27 160.00 C 0.00 0.00 0.00 28.00 -2.94 45 0 1,416 0
30MAR27 162.50 C 27.14 27.14 27.14 26.91 -2.88 45 15 413 +15
30MAR27 165.00 C 0.00 0.00 0.00 25.87 -2.81 46 0 314 0
30MAR27 167.50 C 0.00 0.00 0.00 24.86 -2.75 46 0 307 0
30MAR27 170.00 C 0.00 0.00 0.00 23.88 -2.69 46 0 314 0
30MAR27 172.50 C 0.00 0.00 0.00 22.94 -2.63 46 0 301 0
30MAR27 175.00 C 0.00 0.00 0.00 22.03 -2.57 46 0 578 0
30MAR27 177.50 C 0.00 0.00 0.00 21.15 -2.51 46 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 20.31 -2.44 46 0 586 0
30MAR27 182.50 C 0.00 0.00 0.00 19.49 -2.39 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.71 -2.32 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 18.43 -1.79 47 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 17.22 -2.86 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 16.52 -2.45 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 16.40 -1.95 47 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 15.20 -2.41 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 15.19 -1.56 47 0 399 0
30MAR27 205.00 C 0.00 0.00 0.00 14.18 -1.69 48 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 13.08 -1.77 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.01 -1.53 48 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 11.03 -1.63 48 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 10.13 -1.58 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.30 -1.48 48 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 8.53 -1.40 48 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 7.83 -1.31 48 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 7.18 -1.24 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.59 -1.16 48 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 6.04 -1.09 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 5.54 -1.02 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.08 -0.96 47 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 4.66 -0.89 47 0 1,027 0
30MAR27 275.00 C 0.00 0.00 0.00 4.15 -0.96 47 0 443 0
29JUN27 127.50 C 0.00 0.00 0.00 48.21 -3.79 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.70 -3.72 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 45.19 -3.73 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 43.80 -3.61 45 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 42.43 -3.55 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.10 -3.51 45 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 39.78 -3.49 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.45 -3.50 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.22 -3.41 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.05 -3.27 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.91 -3.23 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 33.78 -3.22 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 32.65 -3.22 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.52 -3.22 46 0 40 0
29JUN27 162.50 C 29.95 29.95 29.95 30.51 -3.10 46 1 1 +1
29JUN27 165.00 C 0.00 0.00 0.00 29.55 -2.94 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.61 -2.90 46 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 27.67 -2.90 46 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 26.72 -2.91 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 25.78 -2.90 47 0 30 0
29JUN27 177.50 C 24.50 25.05 24.50 24.91 -2.88 47 6 98 +6
29JUN27 180.00 C 0.00 0.00 0.00 24.14 -2.66 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 23.37 -2.56 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 22.61 -2.55 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 21.84 -2.56 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 21.08 -2.56 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.31 -2.57 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.68 -2.43 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 19.03 -2.32 47 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.43 -2.44 47 0 11 0
29JUN27 205.00 C 0.00 0.00 0.00 17.54 -1.88 48 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 16.48 -1.86 48 0 495 0
TOTAL CALL 19,873 351,057 -2,279
17JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
17JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
17JUL26 135.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 542 -5
17JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 666 0
17JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,174 0
17JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,095 0
17JUL26 145.00 P 0.03 0.03 0.01 0.00 -0.01 0 11 4,013 0
17JUL26 147.50 P 0.04 0.04 0.04 0.00 -0.01 0 10 3,051 0
17JUL26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,474 0
17JUL26 152.50 P 0.04 0.04 0.04 0.00 -0.01 0 1 2,100 -1
17JUL26 155.00 P 0.04 0.08 0.04 0.00 -0.02 0 11 2,331 0
17JUL26 157.50 P 0.06 0.10 0.05 0.00 -0.05 0 40 835 +20
17JUL26 160.00 P 0.13 0.24 0.09 0.00 -0.15 0 227 252 +190
17JUL26 162.50 P 0.29 1.12 0.18 0.00 -0.40 0 832 569 +446
17JUL26 165.00 P 1.15 2.51 0.87 1.40 +0.43 0 573 7 -397
17JUL26 167.50 P 1.00 5.26 1.00 3.90 +1.96 0 316 0 -294
17JUL26 170.00 P 6.00 6.00 6.00 6.40 +3.04 0 10 0 -206
17JUL26 172.50 P 6.10 6.10 6.10 8.90 +3.69 0 15 0 -94
17JUL26 175.00 P 0.00 0.00 0.00 11.40 +4.01 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 13.90 +4.14 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 16.40 +4.40 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 18.90 - 0 0 0 -
17JUL26 185.00 P 0.00 0.00 0.00 21.40 - 0 0 0 -
17JUL26 187.50 P 0.00 0.00 0.00 23.90 - 0 0 0 -
17JUL26 190.00 P 0.00 0.00 0.00 26.40 - 0 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 105 0
24JUL26 142.50 P 0.20 0.20 0.20 0.01 -0.02 38 3 401 0
24JUL26 145.00 P 0.17 0.20 0.17 0.04 -0.02 39 14 585 +9
24JUL26 147.50 P 0.24 0.25 0.24 0.10 -0.02 40 3 615 +1
24JUL26 150.00 P 0.35 0.41 0.35 0.21 -0.01 39 70 320 -35
24JUL26 152.50 P 0.66 0.66 0.57 0.41 +0.03 39 5 613 +5
24JUL26 155.00 P 0.90 1.20 0.85 0.75 +0.11 39 22 593 +9
24JUL26 157.50 P 0.97 1.91 0.97 1.29 +0.26 40 208 901 +71
24JUL26 160.00 P 1.75 3.03 1.75 2.05 +0.48 40 601 583 +180
24JUL26 162.50 P 2.30 3.94 2.30 3.10 +0.80 40 506 397 -33
24JUL26 165.00 P 3.25 5.65 3.25 4.42 +1.20 40 377 957 -316
24JUL26 167.50 P 5.13 6.99 4.89 6.02 +1.65 41 888 778 -64
24JUL26 170.00 P 8.99 8.99 8.99 7.65 +1.91 39 1 627 +1
24JUL26 172.50 P 9.00 9.00 9.00 9.65 +2.33 39 50 214 +50
24JUL26 175.00 P 11.10 11.10 11.10 11.83 +2.72 39 10 10 +10
24JUL26 177.50 P 0.00 0.00 0.00 14.12 +3.37 39 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 16.50 +3.69 39 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 18.93 - 39 0 0 -
24JUL26 185.00 P 0.00 0.00 0.00 21.41 - 40 0 0 -
24JUL26 187.50 P 0.00 0.00 0.00 23.90 - 0 0 0 -
24JUL26 190.00 P 0.00 0.00 0.00 26.40 - 0 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 4 820 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 44 0 713 0
30JUL26 132.50 P 0.21 0.21 0.21 0.01 0.00 40 20 1,563 0
30JUL26 135.00 P 0.24 0.24 0.18 0.02 0.00 40 23 1,422 -13
30JUL26 137.50 P 0.25 0.25 0.25 0.04 0.00 40 43 3,072 -43
30JUL26 140.00 P 0.31 0.32 0.30 0.08 0.00 40 67 16,121 0
30JUL26 142.50 P 0.45 0.45 0.41 0.14 +0.01 39 4 1,968 -4
30JUL26 145.00 P 0.34 0.56 0.34 0.25 +0.03 39 34 3,416 +5
30JUL26 147.50 P 0.55 0.70 0.55 0.43 +0.07 39 581 22,528 -23
30JUL26 150.00 P 0.75 0.99 0.65 0.71 +0.14 39 744 62,658 -124
30JUL26 152.50 P 0.71 1.50 0.71 1.10 +0.24 39 142 32,828 -13
30JUL26 155.00 P 1.30 2.16 1.28 1.65 +0.39 40 562 39,759 -45
30JUL26 157.50 P 2.55 3.10 2.24 2.36 +0.57 40 381 7,676 +54
30JUL26 160.00 P 2.68 4.23 2.68 3.27 +0.87 40 1,267 5,179 -284
30JUL26 162.50 P 4.19 5.54 4.19 4.39 +1.11 40 533 4,114 +336
30JUL26 165.00 P 4.63 6.85 4.57 5.71 +1.42 40 119 2,058 +25
30JUL26 167.50 P 5.00 7.80 5.00 7.25 +1.76 41 23 1,103 +3
30JUL26 170.00 P 0.00 0.00 0.00 8.97 +2.11 41 0 3,362 0
30JUL26 172.50 P 10.80 10.94 10.80 10.56 +2.16 39 100 2,045 +63
30JUL26 175.00 P 14.55 14.55 14.55 12.55 +2.44 39 2 1,168 0
30JUL26 177.50 P 0.00 0.00 0.00 14.67 +2.71 39 0 1,229 0
30JUL26 180.00 P 15.87 15.87 15.39 16.89 +3.36 39 51 2,773 0
30JUL26 182.50 P 17.59 17.59 17.42 19.20 +3.14 39 150 825 +100
30JUL26 185.00 P 0.00 0.00 0.00 21.57 +3.28 39 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 23.98 +3.39 39 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 26.43 +3.48 39 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 28.91 +4.27 40 0 52 0
30JUL26 195.00 P 32.14 32.14 32.14 31.40 +3.55 0 20 60 0
30JUL26 197.50 P 31.56 31.56 31.56 33.90 +3.68 0 100 164 +100
30JUL26 200.00 P 0.00 0.00 0.00 36.40 +3.51 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 42.64 +4.63 90 0 3 0
30JUL26 210.00 P 45.32 45.32 45.32 47.64 +5.74 97 15 21 -15
30JUL26 215.00 P 0.00 0.00 0.00 52.61 +4.90 104 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 57.59 +5.41 109 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 62.56 +5.25 115 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 67.55 +5.51 120 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 72.53 +5.63 125 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 77.49 +5.59 130 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 82.48 +5.58 135 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 86.40 +4.50 0 0 694 0
30JUL26 255.00 P 0.00 0.00 0.00 91.40 +4.50 0 0 61 0
30JUL26 260.00 P 0.00 0.00 0.00 96.40 +3.89 0 0 271 0
30JUL26 265.00 P 100.85 100.91 100.85 101.40 +3.91 0 15 838 -15
30JUL26 270.00 P 0.00 0.00 0.00 106.40 +4.50 0 0 941 0
28AUG26 127.50 P 1.10 1.20 1.10 0.69 +0.16 49 29 1,232 +3
28AUG26 130.00 P 1.23 1.40 1.23 0.90 +0.20 49 26 427 -25
28AUG26 132.50 P 1.60 1.89 1.60 1.17 +0.26 49 22 268 -22
28AUG26 135.00 P 1.60 1.60 1.60 1.53 +0.34 49 100 1,269 +100
28AUG26 137.50 P 0.00 0.00 0.00 1.86 +0.37 49 0 892 0
28AUG26 140.00 P 2.51 2.94 2.51 2.39 +0.51 49 81 7,590 +18
28AUG26 142.50 P 3.15 3.52 3.05 2.91 +0.60 49 21 1,585 +1
28AUG26 145.00 P 3.88 4.18 3.50 3.55 +0.72 50 57 1,472 +25
28AUG26 147.50 P 4.20 5.00 4.20 4.22 +0.82 50 26 1,307 +4
28AUG26 150.00 P 4.58 5.77 4.58 5.04 +0.96 50 1,771 4,902 +667
28AUG26 152.50 P 6.08 6.58 6.08 5.89 +1.08 50 17 2,614 +2
28AUG26 155.00 P 5.50 7.80 5.50 6.90 +1.24 50 680 3,239 +190
28AUG26 157.50 P 7.97 8.86 7.97 7.95 +1.40 50 131 2,885 +41
28AUG26 160.00 P 9.41 10.08 9.00 9.14 +1.54 50 10,251 13,194 +9,742
28AUG26 162.50 P 10.25 11.00 10.25 10.39 +1.73 50 22 2,036 +21
28AUG26 165.00 P 11.50 13.00 11.50 11.76 +1.85 50 39 4,202 +5
28AUG26 167.50 P 12.78 14.07 12.78 13.21 +2.05 51 11 1,497 +7
28AUG26 170.00 P 15.00 15.63 15.00 14.74 +2.17 51 125 1,225 +125
28AUG26 172.50 P 0.00 0.00 0.00 16.39 +2.37 51 0 830 0
28AUG26 175.00 P 0.00 0.00 0.00 18.06 +2.49 51 0 812 0
28AUG26 177.50 P 0.00 0.00 0.00 19.89 +2.67 52 0 1,045 0
28AUG26 180.00 P 0.00 0.00 0.00 21.74 +2.85 52 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 23.69 +2.96 53 0 273 0
28AUG26 185.00 P 0.00 0.00 0.00 24.94 +2.37 49 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 26.92 +2.42 49 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 29.01 +2.51 49 0 160 0
28AUG26 192.50 P 0.00 0.00 0.00 31.10 +2.58 49 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 33.26 +2.61 49 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 35.46 +2.65 49 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 37.67 +2.68 49 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 42.64 +3.11 53 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 47.64 +3.42 56 0 120 0
29SEP26 100.00 P 0.54 0.54 0.54 0.09 +0.01 47 10 1,832 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.42 +0.04 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.55 +0.05 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 0.72 +0.09 47 0 288 0
29SEP26 120.00 P 1.50 1.50 1.48 0.90 +0.09 47 25 350 -25
29SEP26 122.50 P 0.00 0.00 0.00 1.12 +0.11 47 0 198 0
29SEP26 125.00 P 2.10 2.10 2.10 1.44 +0.18 47 10 359 -10
29SEP26 127.50 P 0.00 0.00 0.00 1.71 +0.21 47 0 232 0
29SEP26 130.00 P 2.52 2.52 2.52 2.09 +0.27 47 3 542 0
29SEP26 132.50 P 2.66 2.69 2.66 2.48 +0.21 47 16 488 0
29SEP26 135.00 P 0.00 0.00 0.00 3.00 +0.33 47 0 1,360 0
29SEP26 137.50 P 3.93 3.93 3.93 3.61 +0.41 47 15 2,811 0
29SEP26 140.00 P 4.10 4.70 4.10 4.27 +0.54 47 121 1,717 -32
29SEP26 142.50 P 5.62 5.62 5.62 4.95 +0.59 47 1 1,871 +1
29SEP26 145.00 P 5.06 6.10 5.06 5.71 +0.66 47 7 1,757 -2
29SEP26 147.50 P 7.19 7.43 7.19 6.58 +0.83 48 60 3,038 +60
29SEP26 150.00 P 7.66 8.52 7.66 7.45 +0.83 48 73 6,278 +52
29SEP26 152.50 P 8.27 8.27 8.27 8.49 +1.00 48 15 1,290 -15
29SEP26 155.00 P 0.00 0.00 0.00 9.55 +1.11 48 0 2,577 0
29SEP26 157.50 P 10.43 11.88 10.43 10.67 +1.17 48 45 2,608 -30
29SEP26 160.00 P 10.00 13.19 10.00 11.93 +1.36 48 38 6,977 -3
29SEP26 162.50 P 14.57 14.72 13.34 13.20 +1.43 48 47 2,654 +15
29SEP26 165.00 P 14.07 15.86 14.07 14.58 +1.54 48 20 651 +18
29SEP26 167.50 P 16.40 16.61 16.40 16.05 +1.74 48 16 700 -1
29SEP26 170.00 P 0.00 0.00 0.00 17.52 +1.79 48 0 941 0
29SEP26 172.50 P 0.00 0.00 0.00 19.14 +1.94 49 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 20.80 +2.12 49 0 1,007 0
29SEP26 177.50 P 0.00 0.00 0.00 21.82 +1.52 47 0 1,239 0
29SEP26 180.00 P 24.50 24.80 24.50 23.58 +1.61 47 3 6,206 +3
29SEP26 182.50 P 0.00 0.00 0.00 25.38 +1.73 47 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 27.18 +1.75 47 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 29.09 +1.80 47 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 31.05 +1.90 47 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 33.01 +1.95 47 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 35.04 +1.96 47 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 37.13 +2.03 47 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 39.23 +2.10 47 0 1,238 0
29SEP26 205.00 P 41.43 41.43 41.43 43.56 +2.13 47 2 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 48.00 +2.19 47 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 52.61 +2.24 47 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 57.59 +2.60 50 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 62.56 +2.82 52 0 421 0
29SEP26 230.00 P 0.00 0.00 0.00 67.55 +3.00 55 0 837 0
29SEP26 235.00 P 0.00 0.00 0.00 72.53 +3.08 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 77.49 +3.09 59 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 82.48 +3.07 62 0 93 0
29SEP26 250.00 P 87.17 87.17 87.17 86.40 +2.73 0 15 135 0
29SEP26 255.00 P 0.00 0.00 0.00 91.40 +2.37 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 96.40 +2.57 0 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 101.40 +2.65 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 106.40 +2.76 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.40 +2.86 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 116.40 +2.93 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 121.40 +2.89 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 126.40 +2.99 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 131.40 +3.03 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 136.40 +3.07 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 146.40 +3.17 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 156.40 +3.29 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 166.40 +3.35 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 176.40 +3.29 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 186.40 +3.53 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 196.40 +2.84 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 206.40 +2.80 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 216.40 +4.11 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 226.40 +3.99 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 236.40 +2.95 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 246.40 +4.10 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 256.40 +4.11 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 266.40 +2.97 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 276.40 +4.27 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 286.40 +4.17 0 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 2.83 +0.29 46 0 56 0
29OCT26 130.00 P 0.00 0.00 0.00 3.45 +0.52 47 0 82 0
29OCT26 132.50 P 0.00 0.00 0.00 3.99 +0.53 47 0 263 0
29OCT26 135.00 P 5.09 5.09 4.91 4.60 +0.50 47 18 192 +3
29OCT26 137.50 P 0.00 0.00 0.00 5.30 +0.62 47 0 264 0
29OCT26 140.00 P 0.00 0.00 0.00 6.00 +0.62 47 0 547 0
29OCT26 142.50 P 0.00 0.00 0.00 6.82 +0.74 47 0 297 0
29OCT26 145.00 P 8.32 8.50 8.32 7.70 +0.85 47 20 494 +20
29OCT26 147.50 P 9.16 9.16 8.97 8.58 +0.85 47 209 567 +161
29OCT26 150.00 P 10.22 10.50 9.97 9.62 +1.01 47 498 851 +316
29OCT26 152.50 P 10.34 11.32 10.34 10.69 +1.13 47 90 647 +90
29OCT26 155.00 P 11.95 12.49 11.95 11.77 +1.13 48 79 508 +64
29OCT26 157.50 P 13.88 13.88 13.46 13.00 +1.28 48 45 227 +8
29OCT26 160.00 P 15.05 15.23 14.59 14.27 +1.44 48 60 227 -9
29OCT26 162.50 P 16.23 16.70 16.23 15.55 +1.45 48 90 286 +90
29OCT26 165.00 P 17.63 17.97 17.63 16.95 +1.57 48 45 273 +4
29OCT26 167.50 P 19.11 19.52 19.11 18.43 +1.76 48 45 90 +45
29OCT26 170.00 P 21.16 21.16 20.80 19.91 +1.80 48 16 75 +15
29OCT26 172.50 P 22.30 22.30 22.30 21.45 +1.86 48 15 45 +15
29OCT26 175.00 P 0.00 0.00 0.00 23.12 +2.04 48 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 24.80 +2.18 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.49 +2.19 49 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 28.29 - 49 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 30.16 - 49 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 32.02 - 49 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 33.90 - 50 0 0 -
30DEC26 100.00 P 1.80 2.00 1.80 1.04 +0.23 47 12 1,439 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.25 +0.25 47 0 95 0
30DEC26 105.00 P 2.41 2.41 2.41 1.50 +0.29 48 200 129 +65
30DEC26 107.50 P 0.00 0.00 0.00 1.79 +0.37 48 0 98 0
30DEC26 110.00 P 2.80 2.80 2.80 2.09 +0.37 48 5 2,077 +5
30DEC26 112.50 P 0.00 0.00 0.00 2.53 +0.52 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.86 +0.46 48 0 104 0
30DEC26 117.50 P 0.00 0.00 0.00 3.26 +0.44 47 0 36 0
30DEC26 120.00 P 4.35 4.50 4.35 3.76 +0.53 48 24 454 -16
30DEC26 122.50 P 0.00 0.00 0.00 4.30 +0.62 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.99 +0.75 48 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 5.63 +0.84 48 0 211 0
30DEC26 130.00 P 0.00 0.00 0.00 6.35 +1.00 48 0 4,654 0
30DEC26 132.50 P 0.00 0.00 0.00 7.07 +1.01 48 0 393 0
30DEC26 135.00 P 8.20 8.20 8.20 7.81 +1.03 48 1 552 0
30DEC26 137.50 P 9.00 9.00 8.90 8.71 +1.21 48 2 355 -2
30DEC26 140.00 P 9.40 10.20 9.40 9.61 +1.29 48 19 3,489 -1
30DEC26 142.50 P 0.00 0.00 0.00 10.52 +1.31 48 0 964 0
30DEC26 145.00 P 0.00 0.00 0.00 11.52 +1.41 48 0 1,541 0
30DEC26 147.50 P 0.00 0.00 0.00 12.62 +1.60 48 0 852 0
30DEC26 150.00 P 13.30 14.50 13.30 13.72 +1.63 49 20 2,521 -16
30DEC26 152.50 P 0.00 0.00 0.00 14.82 +1.64 49 0 965 0
30DEC26 155.00 P 16.39 16.39 16.39 16.06 +1.78 49 15 2,070 +15
30DEC26 157.50 P 18.35 18.35 17.47 17.36 +1.97 49 30 1,612 0
30DEC26 160.00 P 18.26 19.70 18.06 18.67 +2.00 49 50 1,344 +16
30DEC26 162.50 P 20.67 20.67 20.21 19.98 +2.01 49 45 917 +15
30DEC26 165.00 P 22.19 22.19 22.19 21.40 +2.13 49 15 760 0
30DEC26 167.50 P 22.87 23.70 22.87 22.91 +2.33 49 28 663 +13
30DEC26 170.00 P 24.58 24.58 24.58 24.41 +2.36 49 15 1,114 0
30DEC26 172.50 P 0.00 0.00 0.00 25.93 +2.38 49 0 362 0
30DEC26 175.00 P 25.05 25.05 25.05 27.49 +2.44 49 2 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.19 +2.62 49 0 268 0
30DEC26 180.00 P 30.39 30.39 30.39 30.81 +2.66 49 3 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.60 +2.76 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.31 +2.76 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.12 +2.87 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 38.00 +3.04 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.89 +3.11 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.78 +3.12 50 0 424 0
30DEC26 197.50 P 45.50 45.50 45.50 43.68 +3.14 51 30 301 -30
30DEC26 200.00 P 0.00 0.00 0.00 45.66 +3.23 51 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 49.75 +3.44 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 53.87 +3.47 52 0 232 0
30DEC26 215.00 P 0.00 0.00 0.00 58.15 +3.64 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 62.53 +3.75 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 66.94 +3.78 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 71.50 +3.94 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 76.12 +4.02 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 80.76 +4.04 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 85.52 +4.16 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 90.33 +4.23 58 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 95.16 +4.26 59 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 100.05 +4.33 61 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 105.00 +4.40 62 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 109.82 +4.27 63 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 114.58 +4.06 64 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 119.26 +3.74 64 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 124.16 +3.60 65 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 128.96 +3.32 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 133.75 +3.02 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.53 +2.87 67 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 148.08 +2.78 67 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 157.38 +2.71 65 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 167.44 +4.18 68 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 177.13 +3.16 68 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 187.19 +4.32 71 0 78 0
30MAR27 120.00 P 0.00 0.00 0.00 6.45 +0.56 48 0 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 7.18 +0.67 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.92 +0.68 48 0 61 0
30MAR27 127.50 P 0.00 0.00 0.00 8.66 +0.68 48 0 366 0
30MAR27 130.00 P 9.90 10.05 9.52 9.50 +0.78 48 7 568 +6
30MAR27 132.50 P 0.00 0.00 0.00 10.42 +0.92 48 0 289 0
30MAR27 135.00 P 11.60 11.80 11.60 11.34 +0.92 48 2 387 +1
30MAR27 137.50 P 0.00 0.00 0.00 12.27 +0.93 48 0 300 0
30MAR27 140.00 P 14.12 14.12 14.12 13.24 +0.97 48 1 789 +1
30MAR27 142.50 P 0.00 0.00 0.00 14.36 +1.16 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 15.48 +1.21 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 16.60 +1.21 48 0 1,534 0
30MAR27 150.00 P 0.00 0.00 0.00 17.73 +1.21 48 0 2,502 0
30MAR27 152.50 P 0.00 0.00 0.00 18.97 +1.33 48 0 459 0
30MAR27 155.00 P 19.28 19.28 19.28 20.30 +1.52 48 1 882 -1
30MAR27 157.50 P 0.00 0.00 0.00 21.62 +1.53 48 0 1,498 0
30MAR27 160.00 P 22.67 23.19 22.67 22.95 +1.53 48 20 1,658 0
30MAR27 162.50 P 24.90 24.90 24.90 24.29 +1.54 48 1 400 0
30MAR27 165.00 P 26.40 26.40 26.40 25.74 +1.66 48 3 265 0
30MAR27 167.50 P 0.00 0.00 0.00 27.26 +1.84 49 0 172 0
30MAR27 170.00 P 0.00 0.00 0.00 28.79 +1.88 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 30.32 +1.89 49 0 333 0
30MAR27 175.00 P 0.00 0.00 0.00 31.86 +1.90 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.44 +1.94 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.16 +2.12 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.88 +2.26 49 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.61 +2.27 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 40.34 +2.27 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.08 +2.29 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.87 +2.35 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.77 +2.51 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 47.68 +2.65 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 49.59 +2.66 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 53.42 +2.68 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 57.40 +2.83 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 61.53 +3.03 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 65.68 +3.05 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 69.87 +3.10 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 74.27 +3.33 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 78.69 +3.41 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 83.13 +3.44 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 87.65 +3.52 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 92.29 +3.70 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 96.95 +3.76 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 101.63 +3.79 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.37 +3.86 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 111.20 +3.99 57 0 8 0
30MAR27 275.00 P 0.00 0.00 0.00 115.80 +3.81 57 0 43 0
29JUN27 127.50 P 12.15 12.15 12.15 12.57 +0.73 49 10 154 +10
29JUN27 130.00 P 0.00 0.00 0.00 13.51 +0.73 49 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 14.46 +0.73 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 15.57 +0.90 49 0 43 0
29JUN27 137.50 P 17.46 17.46 17.46 16.71 +0.98 49 1 163 0
29JUN27 140.00 P 0.00 0.00 0.00 17.84 +0.97 49 0 519 0
29JUN27 142.50 P 0.00 0.00 0.00 18.98 +0.98 49 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 20.12 +0.98 49 0 108 0
29JUN27 147.50 P 21.75 21.75 21.75 21.39 +1.11 49 1 97 +1
29JUN27 150.00 P 22.50 22.50 22.50 22.73 +1.28 49 10 362 -10
29JUN27 152.50 P 0.00 0.00 0.00 24.06 +1.27 49 0 235 0
29JUN27 155.00 P 0.00 0.00 0.00 25.40 +1.28 49 0 295 0
29JUN27 157.50 P 0.00 0.00 0.00 26.73 +1.27 49 0 191 0
29JUN27 160.00 P 29.10 29.10 29.10 28.08 +1.28 49 4 515 +1
29JUN27 162.50 P 30.00 30.00 30.00 29.59 +1.45 49 50 178 +50
29JUN27 165.00 P 0.00 0.00 0.00 31.12 +1.61 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 32.65 +1.61 49 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 34.19 +1.61 49 0 109 0
29JUN27 172.50 P 0.00 0.00 0.00 35.72 +1.61 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.26 +1.61 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.90 +1.71 50 0 93 0
29JUN27 180.00 P 42.00 42.00 42.00 40.62 +1.89 50 10 241 -10
29JUN27 182.50 P 0.00 0.00 0.00 42.34 +1.98 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.06 +1.98 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.78 +1.97 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 47.50 +1.97 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 49.23 +1.98 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.05 +2.08 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.94 +2.24 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.83 +2.35 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 58.61 +2.36 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.39 +2.35 51 0 525 0
TOTAL PUT 25,627 458,865 +11,535
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$ 13.080
30JUL26 8.50 C 0.00 0.00 0.00 4.59 -0.23 80 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.34 -0.23 73 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.09 -0.23 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.84 -0.23 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.59 -0.23 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.34 -0.23 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.09 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.59 -0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.10 -0.22 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.61 -0.22 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 -0.22 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 -0.20 35 0 120 0
30JUL26 13.00 C 0.41 0.41 0.34 0.38 -0.17 33 66 1,992 +60
30JUL26 13.50 C 0.23 0.23 0.18 0.17 -0.11 33 232 4,223 +32
30JUL26 14.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 3,246 0
30JUL26 14.50 C 0.03 0.03 0.03 0.03 -0.04 36 40 1,510 +40
30JUL26 15.00 C 0.03 0.03 0.03 0.01 -0.02 37 17 510 -17
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.61 -0.23 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.36 -0.23 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.86 -0.23 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.59 -0.23 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.37 -0.23 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.12 -0.23 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.64 -0.21 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.17 -0.21 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.71 -0.21 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.29 -0.20 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 -0.19 33 0 487 0
28AUG26 13.00 C 0.65 0.65 0.65 0.62 -0.16 32 100 431 +100
28AUG26 13.50 C 0.45 0.45 0.43 0.40 -0.12 32 50 648 +30
28AUG26 14.00 C 0.27 0.27 0.25 0.25 -0.08 33 11 510 0
28AUG26 14.50 C 0.15 0.15 0.14 0.14 -0.06 32 222 407 +216
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 682 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 953 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.61 -0.23 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.36 -0.23 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 -0.23 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.12 -0.23 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 -0.21 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 -0.20 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.22 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 -0.21 34 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.22 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 -0.15 34 0 910 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.12 34 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 2,497 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 1,444 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 821 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 1,437 0
29SEP26 16.00 C 0.10 0.10 0.10 0.14 +0.02 40 49 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.04 45 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.61 -0.23 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.36 -0.23 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.86 -0.23 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.61 -0.22 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.37 -0.23 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.12 -0.23 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.64 -0.23 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.22 -0.20 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.82 -0.15 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.46 -0.13 35 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.14 -0.15 34 0 435 0
29OCT26 13.00 C 0.91 0.91 0.89 0.90 -0.08 35 109 388 +109
29OCT26 13.50 C 0.79 0.79 0.68 0.67 -0.12 34 118 411 +60
29OCT26 14.00 C 0.00 0.00 0.00 0.51 -0.09 34 0 850 0
29OCT26 14.50 C 0.00 0.00 0.00 0.38 -0.07 34 0 1,150 0
29OCT26 15.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 523 0
29OCT26 15.50 C 0.28 0.28 0.28 0.22 -0.04 35 30 100 +30
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.61 -0.23 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.36 -0.23 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.11 -0.24 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.61 -0.28 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.37 -0.23 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 -0.29 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 -0.28 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.27 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 -0.25 33 0 0 0
30DEC26 12.00 C 1.60 1.60 1.60 1.60 -0.24 32 22 49 -18
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.20 33 0 30 0
30DEC26 13.00 C 1.22 1.22 1.22 1.08 -0.21 32 30 1,313 0
30DEC26 13.50 C 1.01 1.01 0.95 0.94 -0.13 34 34 946 0
30DEC26 14.00 C 0.81 0.81 0.81 0.78 -0.11 35 60 307 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.08 35 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 1,115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.05 36 0 687 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.02 36 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 1,442 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 333 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.04 48 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.61 -0.23 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.36 -0.23 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.11 -0.24 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 -0.27 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.67 -0.27 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.26 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 -0.29 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 -0.28 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 -0.26 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 -0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.19 34 0 30 0
30MAR27 12.50 C 1.86 1.86 1.86 1.70 -0.15 34 60 150 +60
30MAR27 13.00 C 1.46 1.46 1.46 1.48 -0.17 34 30 1,381 -30
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.14 35 0 2,165 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.13 35 0 290 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.11 35 0 289 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 -0.09 35 0 1,909 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.07 36 0 1,361 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 643 0
30MAR27 16.50 C 0.52 0.52 0.52 0.56 -0.06 37 30 489 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 0.00 38 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 0.00 38 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.61 -0.23 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.39 -0.27 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.18 -0.26 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.97 -0.26 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.76 -0.29 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.57 -0.28 31 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.27 32 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 -0.26 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.74 -0.25 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.47 -0.23 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 -0.20 34 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 -0.11 36 0 90 0
29JUN27 13.00 C 1.82 1.82 1.73 1.80 -0.13 35 90 390 +90
29JUN27 13.50 C 1.68 1.68 1.51 1.62 -0.10 36 176 296 +90
29JUN27 14.00 C 0.00 0.00 0.00 1.46 -0.09 36 0 508 0
29JUN27 14.50 C 0.00 0.00 0.00 1.32 -0.10 37 0 182 0
29JUN27 15.00 C 1.16 1.16 1.16 1.19 -0.09 37 30 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.10 37 0 1,760 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 -0.11 38 0 1,713 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 -0.09 38 0 879 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.10 39 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 -0.10 39 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 -0.09 40 0 362 0
29JUN27 18.50 C 0.50 0.50 0.50 0.63 -0.09 40 225 435 +105
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.10 41 0 341 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 -0.10 41 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.09 41 0 125 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.09 43 0 195 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.11 44 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.09 45 0 465 0
TOTAL CALL 1,831 84,639 +957
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 91 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 518 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 1,769 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 1,765 0
30JUL26 13.00 P 0.23 0.33 0.23 0.29 +0.07 33 116 6,597 0
30JUL26 13.50 P 0.67 0.67 0.67 0.58 +0.12 33 5 3,771 -5
30JUL26 14.00 P 0.00 0.00 0.00 0.98 +0.16 34 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.43 +0.18 33 0 315 0
30JUL26 15.00 P 0.00 0.00 0.00 1.92 +0.20 0 0 709 -105
30JUL26 15.50 P 0.00 0.00 0.00 2.42 +0.22 0 0 90 0
30JUL26 16.00 P 3.00 3.00 2.96 2.96 +0.21 69 84 491 +75
30JUL26 16.50 P 3.48 3.48 3.46 3.47 +0.26 80 56 257 +47
30JUL26 17.00 P 3.96 3.96 3.96 3.97 +0.23 88 28 142 -4
30JUL26 17.50 P 0.00 0.00 0.00 4.48 +0.26 98 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.98 +0.26 106 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.48 +0.26 113 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.97 +0.25 115 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.47 +0.25 122 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.97 +0.23 128 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.98 +0.24 143 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.97 +0.24 150 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.98 +0.24 165 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.97 +0.23 170 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.97 +0.23 179 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.97 +0.24 187 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.97 +0.24 196 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 1,687 0
28AUG26 12.00 P 0.00 0.00 0.00 0.26 +0.05 33 0 733 0
28AUG26 12.50 P 0.40 0.47 0.40 0.42 +0.06 32 25 791 0
28AUG26 13.00 P 0.61 0.69 0.61 0.65 +0.09 30 76 1,601 0
28AUG26 13.50 P 0.00 0.00 0.00 0.97 +0.14 30 0 746 0
28AUG26 14.00 P 0.00 0.00 0.00 1.39 +0.18 32 0 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.81 +0.19 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.27 +0.20 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 +0.29 39 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 +0.21 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.68 +0.21 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.22 +0.26 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.24 +0.30 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.74 +0.25 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.20 +0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.73 +0.24 62 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.23 +0.25 66 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.19 +0.22 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.22 +0.24 75 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.22 +0.29 82 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.21 +0.26 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 P 0.06 0.06 0.06 0.03 0.00 37 30 30 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29SEP26 10.50 P 0.13 0.13 0.13 0.10 +0.01 36 30 490 0
29SEP26 11.00 P 0.18 0.19 0.18 0.17 +0.01 35 36 330 0
29SEP26 11.50 P 0.26 0.26 0.26 0.28 +0.02 34 240 1,643 +240
29SEP26 12.00 P 0.43 0.43 0.43 0.43 +0.02 34 5 1,599 -5
29SEP26 12.50 P 0.57 0.66 0.57 0.64 +0.07 34 330 3,759 +330
29SEP26 13.00 P 0.83 0.94 0.83 0.88 +0.07 33 605 4,667 +210
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.14 36 0 3,095 0
29SEP26 14.00 P 1.43 1.58 1.43 1.59 +0.18 35 160 2,909 +80
29SEP26 14.50 P 0.00 0.00 0.00 2.00 +0.20 37 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 +0.26 40 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.20 41 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.22 42 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.25 46 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.23 46 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.25 51 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 +0.23 52 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.25 56 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 +0.27 59 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.83 +0.25 63 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 +0.23 64 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.28 +0.21 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.29 +0.22 72 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.30 +0.24 78 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.27 +0.21 79 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.31 +0.25 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.29 +0.24 90 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.27 +0.22 92 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.27 +0.22 96 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.28 +0.24 101 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.28 +0.24 105 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.26 +0.22 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.26 +0.22 108 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.27 +0.24 113 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.25 +0.22 113 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.06 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 +0.07 36 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 30 0
29OCT26 11.50 P 0.35 0.37 0.35 0.39 +0.09 35 38 288 +38
29OCT26 12.00 P 0.53 0.54 0.53 0.55 +0.08 34 38 150 +30
29OCT26 12.50 P 0.70 0.79 0.70 0.76 +0.08 34 90 596 -60
29OCT26 13.00 P 1.02 1.06 1.02 1.01 +0.09 33 60 7,489 0
29OCT26 13.50 P 1.15 1.25 1.15 1.31 +0.09 33 4 453 0
29OCT26 14.00 P 1.61 1.67 1.61 1.64 +0.10 33 60 265 -15
29OCT26 14.50 P 0.00 0.00 0.00 2.05 +0.14 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.53 +0.24 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.97 +0.25 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.41 +0.21 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.87 +0.22 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.37 +0.25 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.85 +0.23 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.33 +0.21 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.83 +0.24 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.32 +0.23 51 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.83 +0.25 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.03 32 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 387 0
30DEC26 11.50 P 0.51 0.55 0.50 0.54 +0.01 33 240 468 +60
30DEC26 12.00 P 0.67 0.78 0.67 0.74 +0.03 33 90 967 -90
30DEC26 12.50 P 0.88 0.97 0.88 0.97 +0.07 34 60 206 -18
30DEC26 13.00 P 1.23 1.28 1.22 1.24 +0.08 34 222 2,129 -83
30DEC26 13.50 P 1.45 1.45 1.45 1.49 +0.06 32 20 946 0
30DEC26 14.00 P 1.78 1.85 1.78 1.87 +0.10 34 60 684 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.21 37 0 652 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.21 37 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 +0.21 37 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.18 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 +0.28 39 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 +0.27 39 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 +0.28 41 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 +0.25 41 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.26 43 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.34 +0.25 44 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.83 +0.25 46 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.32 +0.23 47 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.31 +0.24 50 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.30 +0.23 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.30 +0.24 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.29 +0.23 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.31 +0.25 64 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.29 +0.24 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.28 +0.23 67 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.28 +0.23 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.28 +0.24 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.28 +0.24 75 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.27 +0.23 77 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.27 +0.23 79 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.27 +0.24 82 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.26 +0.23 83 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 0.00 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.02 34 0 540 0
30MAR27 11.50 P 0.71 0.77 0.70 0.78 +0.04 34 120 380 -30
30MAR27 12.00 P 0.90 0.98 0.90 0.99 +0.05 34 120 242 -60
30MAR27 12.50 P 1.13 1.16 1.13 1.23 +0.08 34 150 598 -150
30MAR27 13.00 P 1.48 1.48 1.48 1.48 +0.07 34 22 7,119 -22
30MAR27 13.50 P 1.64 1.64 1.64 1.79 +0.11 34 90 910 +60
30MAR27 14.00 P 2.01 2.11 2.01 2.18 +0.16 36 60 1,231 +60
30MAR27 14.50 P 0.00 0.00 0.00 2.53 +0.17 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 +0.20 37 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 +0.22 37 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.70 +0.21 37 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.12 +0.23 38 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.56 +0.24 38 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.99 +0.25 38 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 +0.27 39 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.92 +0.28 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.38 +0.27 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 +0.28 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 +0.25 41 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.32 +0.25 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.31 +0.24 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.30 +0.23 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.29 +0.23 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.31 +0.25 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.29 +0.24 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.28 +0.23 58 0 0 0
29JUN27 8.50 P 0.26 0.26 0.26 0.16 -0.07 34 20 410 +10
29JUN27 8.75 P 0.00 0.00 0.00 0.20 -0.06 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 -0.07 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 -0.07 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.06 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.06 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 -0.06 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 -0.04 35 0 105 0
29JUN27 11.00 P 0.92 0.92 0.92 0.83 -0.02 36 25 246 0
29JUN27 11.50 P 1.13 1.13 1.13 1.05 0.00 36 30 508 +30
29JUN27 12.00 P 0.00 0.00 0.00 1.29 +0.04 36 0 506 0
29JUN27 12.50 P 0.00 0.00 0.00 1.56 +0.06 37 0 290 0
29JUN27 13.00 P 1.92 1.92 1.92 1.85 +0.10 37 30 977 +30
29JUN27 13.50 P 2.22 2.23 2.22 2.17 +0.13 38 60 730 +60
29JUN27 14.00 P 2.55 2.56 2.54 2.51 +0.14 38 150 1,011 +150
29JUN27 14.50 P 0.00 0.00 0.00 2.87 +0.13 39 0 247 0
29JUN27 15.00 P 0.00 0.00 0.00 3.25 +0.14 40 0 96 0
29JUN27 15.50 P 0.00 0.00 0.00 3.65 +0.14 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 4.05 +0.15 41 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.48 +0.17 42 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.91 +0.21 43 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.35 +0.23 44 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.78 +0.23 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +0.24 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.65 +0.24 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.11 +0.26 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.56 +0.26 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.47 +0.27 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.39 +0.27 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.33 +0.26 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.31 +0.25 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.31 +0.24 49 0 0 0
TOTAL PUT 3,685 100,856 +893
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$ 4.980
30JUL26 3.40 C 0.00 0.00 0.00 1.58 -0.28 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.49 -0.27 93 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.38 -0.28 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.28 -0.28 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.19 -0.27 74 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.08 -0.28 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.99 -0.28 61 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.89 -0.28 55 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 -0.28 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.28 43 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 -0.27 37 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.50 -0.26 40 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.43 -0.24 48 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 -0.23 50 0 395 0
30JUL26 4.80 C 0.30 0.30 0.30 0.29 -0.22 49 14 77 +14
30JUL26 4.90 C 0.00 0.00 0.00 0.23 -0.20 49 0 162 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.20 49 0 207 0
30JUL26 5.25 C 0.17 0.17 0.09 0.09 -0.14 50 66 359 +30
30JUL26 5.50 C 0.19 0.19 0.06 0.05 -0.09 55 32 230 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 -0.05 54 30 377 0
30JUL26 6.00 C 0.02 0.02 0.02 0.01 -0.03 56 60 459 0
30JUL26 6.25 C 0.01 0.01 0.01 0.01 -0.01 66 4 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.59 -0.27 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.50 -0.27 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.38 -0.28 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.29 -0.27 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.19 -0.28 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.10 -0.27 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.00 -0.28 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.92 -0.26 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.84 -0.25 46 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 -0.24 47 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 -0.24 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 -0.22 49 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.54 -0.22 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.21 48 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.19 51 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 -0.20 50 0 96 0
28AUG26 5.00 C 0.35 0.35 0.35 0.33 -0.18 49 10 65 0
28AUG26 5.25 C 0.22 0.22 0.22 0.23 -0.15 50 10 171 0
28AUG26 5.50 C 0.22 0.22 0.16 0.16 -0.11 51 50 157 +50
28AUG26 5.75 C 0.12 0.12 0.12 0.10 -0.09 49 2 152 -2
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.06 51 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.05 50 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.02 53 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.59 -0.27 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.50 -0.27 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.41 -0.26 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.30 -0.28 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.26 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.24 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.25 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.25 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.23 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.23 48 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.22 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.22 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.20 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.20 48 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.19 47 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.17 48 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.16 48 0 81 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.15 48 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.13 49 0 207 0
29SEP26 5.75 C 0.18 0.18 0.18 0.18 -0.10 49 1 506 -1
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 683 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.06 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.05 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.04 50 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 224 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 51 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.50 -0.29 40 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.43 -0.25 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.34 -0.25 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.25 -0.25 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.17 -0.24 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.09 -0.27 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.00 -0.25 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.95 -0.22 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.88 -0.21 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.81 -0.21 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.72 -0.23 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 -0.21 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.63 -0.18 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.56 -0.19 45 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.51 -0.22 45 0 193 0
29OCT26 5.00 C 0.49 0.49 0.49 0.47 -0.18 45 1 1 0
29OCT26 5.25 C 0.40 0.40 0.40 0.37 -0.16 45 1 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 -0.14 47 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 -0.11 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.18 -0.10 47 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 -0.08 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.11 -0.06 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.05 47 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.03 48 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.65 -0.27 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.58 -0.25 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 -0.25 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 -0.25 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.24 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.26 -0.23 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.23 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.24 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.23 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 -0.23 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.22 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.21 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.21 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.18 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.21 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.20 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.18 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.17 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.15 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.13 45 0 33 0
30DEC26 6.00 C 0.31 0.31 0.31 0.28 -0.12 45 30 32 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.10 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.09 45 0 144 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.08 45 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.06 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.04 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.03 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.73 -0.25 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.66 -0.24 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.58 -0.24 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.51 -0.23 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.43 -0.24 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.34 -0.25 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.25 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.24 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.23 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.23 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.23 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 -0.23 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.19 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.19 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.18 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 -0.17 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.17 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.17 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.16 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.14 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.13 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.12 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.10 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.06 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.80 -0.26 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.73 -0.25 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.65 -0.25 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.59 -0.24 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.52 -0.23 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.45 -0.22 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.38 -0.23 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.32 -0.22 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.26 -0.21 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 -0.21 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.15 -0.19 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 -0.20 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.04 -0.19 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.99 -0.19 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 -0.19 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.19 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.18 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 -0.18 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.17 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.14 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.52 -0.13 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 -0.11 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.11 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.10 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.09 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.08 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 65 0
TOTAL CALL 311 10,903 +121
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 57 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.02 56 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 55 0
30JUL26 4.60 P 0.06 0.06 0.06 0.06 +0.03 54 12 204 +12
30JUL26 4.70 P 0.05 0.10 0.05 0.08 +0.04 52 4 209 +4
30JUL26 4.80 P 0.12 0.12 0.12 0.12 +0.06 54 36 731 +1
30JUL26 4.90 P 0.17 0.18 0.15 0.16 +0.08 53 36 169 +31
30JUL26 5.00 P 0.17 0.20 0.17 0.21 +0.09 53 4 294 +3
30JUL26 5.25 P 0.00 0.00 0.00 0.37 +0.15 54 0 343 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 +0.19 56 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 +0.24 67 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 +0.26 74 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.28 +0.25 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.54 +0.26 90 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 +0.27 99 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 +0.28 108 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 +0.27 106 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.53 +0.27 113 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.78 +0.27 121 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.03 +0.27 128 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.28 +0.28 135 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.53 +0.28 141 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 18 0
28AUG26 3.90 P 0.04 0.04 0.04 0.03 +0.02 51 1 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 +0.03 52 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 +0.03 50 0 104 0
28AUG26 4.30 P 0.08 0.08 0.08 0.09 +0.03 50 3 51 +3
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.04 49 0 96 0
28AUG26 4.50 P 0.09 0.09 0.09 0.14 +0.06 49 5 146 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.06 48 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 +0.08 48 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 +0.08 48 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.10 48 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 +0.11 48 0 239 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 +0.14 47 0 167 0
28AUG26 5.50 P 0.65 0.65 0.65 0.69 +0.18 49 1 372 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.92 +0.25 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 +0.23 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.23 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.57 +0.23 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.81 +0.24 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.05 +0.25 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.30 +0.26 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.55 +0.28 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 +0.29 70 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.06 +0.30 74 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.80 P 0.06 0.06 0.06 0.06 +0.02 50 1 2 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.07 +0.02 49 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.03 47 0 60 0
29SEP26 4.20 P 0.12 0.12 0.12 0.12 +0.04 47 2 36 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.05 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.05 47 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.07 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.08 48 0 224 0
29SEP26 4.70 P 0.27 0.27 0.27 0.30 +0.08 48 1 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.09 47 0 121 0
29SEP26 4.90 P 0.39 0.39 0.39 0.40 +0.11 48 30 96 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.11 48 0 404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.14 49 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 +0.18 51 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.20 52 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 +0.20 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.23 55 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.24 55 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.20 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.24 56 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.25 58 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.26 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.26 58 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 +0.26 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.28 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.54 +0.25 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.28 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.05 +0.28 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 +0.28 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.53 +0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.79 +0.28 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.04 +0.28 65 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.55 +0.29 81 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.05 +0.29 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.54 +0.28 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.02 +0.27 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.54 +0.28 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29OCT26 3.60 P 0.06 0.06 0.06 0.05 +0.02 47 2 2 +2
29OCT26 3.70 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 +0.02 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29OCT26 4.00 P 0.12 0.12 0.12 0.11 +0.03 45 46 47 +46
29OCT26 4.10 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
29OCT26 4.30 P 0.20 0.20 0.20 0.20 +0.06 46 2 2 +2
29OCT26 4.40 P 0.00 0.00 0.00 0.23 +0.06 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.27 +0.07 46 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 +0.08 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.36 +0.09 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 +0.09 46 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 +0.10 46 0 32 0
29OCT26 5.00 P 0.50 0.50 0.50 0.51 +0.11 46 30 30 +30
29OCT26 5.25 P 0.00 0.00 0.00 0.66 +0.13 46 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 +0.17 48 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 1.02 +0.18 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.23 +0.20 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.45 +0.23 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.65 +0.21 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.88 +0.23 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.11 +0.24 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.34 +0.23 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.58 +0.25 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.04 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.05 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.06 45 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.06 45 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.07 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.08 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.08 45 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.09 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.09 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.10 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 +0.11 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.12 45 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.15 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.15 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 +0.18 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.18 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.20 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.21 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.23 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.23 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.23 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.25 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.25 48 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.26 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.26 47 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.27 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.05 +0.27 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 +0.27 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.04 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.07 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.06 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.07 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.08 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.08 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.09 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.09 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.10 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.11 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 +0.12 43 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.12 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 +0.15 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.17 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 +0.18 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.21 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.22 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.21 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.21 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 +0.22 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 +0.23 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 +0.24 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 +0.24 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 +0.25 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 +0.04 44 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.22 +0.05 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 +0.06 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 +0.06 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 +0.06 44 0 5 0
29JUN27 4.00 P 0.30 0.30 0.30 0.35 +0.07 44 3 11 +3
29JUN27 4.10 P 0.00 0.00 0.00 0.38 +0.07 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.08 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.08 43 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.09 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 +0.10 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 +0.09 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.12 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 +0.13 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 +0.14 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 +0.15 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 +0.16 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.45 +0.17 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.64 +0.18 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 +0.17 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 +0.19 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 +0.19 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 +0.20 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.67 +0.20 42 0 2 0
TOTAL PUT 219 10,260 +176
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$ 1.290
30JUL26 0.80 C 0.00 0.00 0.00 0.51 -0.08 202 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.45 -0.09 150 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.40 -0.09 132 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.35 -0.10 116 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.30 -0.10 100 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.25 -0.10 85 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.20 -0.10 70 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.16 -0.09 73 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.11 -0.09 55 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.08 -0.08 59 0 10 0
30JUL26 1.30 C 0.06 0.06 0.06 0.06 -0.06 65 1 33 0
30JUL26 1.35 C 0.04 0.04 0.04 0.04 -0.05 65 2 53 +2
30JUL26 1.40 C 0.04 0.04 0.02 0.02 -0.05 58 10 134 +2
30JUL26 1.45 C 0.00 0.00 0.00 0.01 -0.04 56 0 65 0
30JUL26 1.50 C 0.02 0.02 0.01 0.01 -0.02 66 3 163 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 -0.01 76 0 73 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 85 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 102 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 131 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 138 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 177 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 187 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 197 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 205 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 222 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 237 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.51 -0.08 109 0 0 0
28AUG26 0.85 C 0.46 0.46 0.46 0.46 -0.09 98 1 1 +1
28AUG26 0.90 C 0.00 0.00 0.00 0.40 -0.10 69 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.36 -0.10 77 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.31 -0.10 67 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.27 -0.09 67 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.23 -0.09 66 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.19 -0.08 62 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.16 -0.08 63 0 15 0
28AUG26 1.25 C 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
28AUG26 1.30 C 0.10 0.10 0.10 0.10 -0.07 58 11 14 +11
28AUG26 1.35 C 0.08 0.08 0.08 0.08 -0.06 59 1 7 0
28AUG26 1.40 C 0.07 0.08 0.06 0.07 -0.05 63 29 95 +3
28AUG26 1.45 C 0.05 0.05 0.04 0.05 -0.04 59 16 43 +16
28AUG26 1.50 C 0.04 0.04 0.04 0.04 -0.04 60 7 49 +1
28AUG26 1.55 C 0.04 0.04 0.04 0.03 -0.04 60 2 9 +2
28AUG26 1.60 C 0.00 0.00 0.00 0.02 -0.03 57 0 142 0
28AUG26 1.65 C 0.03 0.03 0.03 0.01 -0.03 52 20 123 +20
28AUG26 1.70 C 0.02 0.02 0.02 0.01 -0.02 56 3 152 +3
28AUG26 1.75 C 0.02 0.02 0.02 0.01 -0.01 61 100 114 +32
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28AUG26 1.90 C 0.01 0.01 0.01 0.01 0.00 72 100 117 +100
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 -0.09 80 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 -0.09 71 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 -0.09 63 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 -0.09 65 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.10 57 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.09 63 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.09 60 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.08 61 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 -0.08 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.07 59 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 -0.06 61 0 1 0
29SEP26 1.35 C 0.13 0.13 0.13 0.11 -0.06 57 1 3 +1
29SEP26 1.40 C 0.00 0.00 0.00 0.10 -0.05 60 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.08 -0.05 58 0 7 0
29SEP26 1.50 C 0.06 0.06 0.06 0.07 -0.04 60 1 111 0
29SEP26 1.55 C 0.00 0.00 0.00 0.06 -0.04 60 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.05 -0.03 60 0 12 0
29SEP26 1.65 C 0.00 0.00 0.00 0.04 -0.03 59 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.03 -0.03 58 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.02 -0.03 54 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.03 48 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.02 51 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 54 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 74 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 82 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 112 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.51 -0.09 65 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.46 -0.11 58 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.42 -0.10 61 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.38 -0.10 61 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.34 -0.09 59 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.31 -0.08 62 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.26 -0.09 54 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.23 -0.09 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.21 -0.07 58 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.18 -0.07 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.16 -0.06 58 0 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.14 -0.05 58 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.12 -0.05 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.11 -0.04 60 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.10 -0.04 61 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.08 -0.04 59 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.06 -0.03 59 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.05 -0.03 58 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.03 -0.03 55 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.53 -0.09 65 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.10 58 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 -0.10 58 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 -0.10 56 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 -0.09 59 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 -0.09 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.08 56 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.08 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.24 -0.08 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.07 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 -0.06 57 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.19 -0.05 60 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 -0.05 59 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 -0.05 58 0 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 -0.05 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.05 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.04 59 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.04 59 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.03 59 0 2 0
30DEC26 1.75 C 0.09 0.09 0.09 0.08 -0.03 59 40 187 +39
30DEC26 1.80 C 0.00 0.00 0.00 0.07 -0.03 58 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.03 57 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 -0.03 56 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 -0.03 54 0 2 0
30DEC26 2.00 C 0.07 0.07 0.07 0.03 -0.03 51 6 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.02 -0.03 50 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 -0.03 46 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.55 -0.10 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.51 -0.10 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.47 -0.10 57 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.44 -0.09 58 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.40 -0.09 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.37 -0.09 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.34 -0.08 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.31 -0.08 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.29 -0.07 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.26 -0.07 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.24 -0.07 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.23 -0.06 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.21 -0.06 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.19 -0.06 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.18 -0.06 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.16 -0.06 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.15 -0.05 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.11 -0.04 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.10 -0.04 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.09 -0.04 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.08 -0.04 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.05 -0.03 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.04 -0.03 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.03 -0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.03 45 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.57 -0.10 58 0 0 0
29JUN27 0.85 C 0.53 0.53 0.53 0.54 -0.09 60 1 4 +1
29JUN27 0.90 C 0.00 0.00 0.00 0.50 -0.09 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.47 -0.09 58 0 0 0
29JUN27 1.00 C 0.44 0.44 0.44 0.44 -0.08 57 1 14 +1
29JUN27 1.05 C 0.00 0.00 0.00 0.40 -0.09 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.38 -0.08 56 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.35 -0.08 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.33 -0.07 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.31 -0.06 56 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.28 -0.06 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.26 -0.07 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.25 -0.06 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.24 -0.05 57 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.22 -0.05 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.19 -0.05 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.18 -0.05 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.17 -0.04 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.15 -0.04 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.11 -0.03 55 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.10 -0.03 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.09 -0.02 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.08 -0.02 57 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 7 0
TOTAL CALL 356 7,931 +235
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 103 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30JUL26 1.20 P 0.02 0.02 0.02 0.02 +0.01 57 3 11 0
30JUL26 1.25 P 0.04 0.04 0.04 0.04 +0.02 60 3 107 +3
30JUL26 1.30 P 0.04 0.06 0.04 0.06 +0.03 56 10 267 +5
30JUL26 1.35 P 0.00 0.00 0.00 0.09 +0.04 56 0 52 0
30JUL26 1.40 P 0.00 0.00 0.00 0.13 +0.06 59 0 37 0
30JUL26 1.45 P 0.00 0.00 0.00 0.17 +0.06 58 0 28 0
30JUL26 1.50 P 0.17 0.24 0.17 0.22 +0.08 68 4 20 -2
30JUL26 1.55 P 0.00 0.00 0.00 0.26 +0.08 0 0 49 0
30JUL26 1.60 P 0.32 0.32 0.32 0.31 +0.09 0 1 21 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.36 +0.09 0 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.42 +0.11 105 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.46 +0.09 0 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.51 +0.09 0 0 8 -100
30JUL26 1.85 P 0.00 0.00 0.00 0.56 +0.10 0 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.61 +0.10 0 0 6 -108
30JUL26 1.95 P 0.00 0.00 0.00 0.66 +0.10 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.71 +0.10 0 0 14 -9
30JUL26 2.10 P 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 +0.01 61 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 +0.01 60 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 +0.01 57 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.06 +0.02 59 0 236 0
28AUG26 1.25 P 0.07 0.07 0.07 0.08 +0.03 58 1 101 +1
28AUG26 1.30 P 0.10 0.10 0.10 0.10 +0.03 55 1 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.13 +0.04 55 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.17 +0.05 60 0 12 0
28AUG26 1.45 P 0.00 0.00 0.00 0.20 +0.05 56 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.25 +0.07 63 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.28 +0.06 55 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.33 +0.08 61 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.37 +0.07 56 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.42 +0.07 61 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.47 +0.08 66 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.52 +0.10 70 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.57 +0.10 74 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.61 +0.09 0 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.67 +0.10 82 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.71 +0.09 0 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 1.01 +0.10 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.11 +0.10 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 +0.01 61 0 5 0
29SEP26 1.00 P 0.02 0.02 0.02 0.03 +0.01 62 30 32 +30
29SEP26 1.05 P 0.03 0.03 0.03 0.04 +0.01 60 30 30 +30
29SEP26 1.10 P 0.00 0.00 0.00 0.05 +0.01 58 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 +0.01 54 0 2 0
29SEP26 1.20 P 0.08 0.08 0.08 0.08 +0.02 54 2 12 0
29SEP26 1.25 P 0.00 0.00 0.00 0.11 +0.03 58 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.13 +0.03 55 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.16 +0.04 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.20 +0.05 59 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 +0.06 61 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.26 +0.05 54 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.30 +0.05 54 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.36 +0.07 64 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 +0.06 58 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.43 +0.06 56 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.48 +0.07 59 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 +0.08 70 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 +0.08 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 +0.08 61 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.68 +0.09 73 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 +0.09 76 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 +0.08 0 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.92 +0.10 78 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 +0.10 83 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.11 +0.09 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.41 +0.10 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.05 +0.01 56 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.06 +0.01 54 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.08 +0.02 55 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.16 +0.04 58 0 3 0
29OCT26 1.35 P 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.21 +0.04 54 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.26 +0.06 60 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.29 +0.06 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.33 +0.06 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.37 +0.06 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.41 +0.07 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.45 +0.07 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.50 +0.07 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.54 +0.07 60 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.58 +0.07 58 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 +0.01 59 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 +0.01 57 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.02 58 0 2 0
30DEC26 1.15 P 0.10 0.10 0.10 0.12 +0.02 57 2 7 +2
30DEC26 1.20 P 0.14 0.14 0.14 0.14 +0.03 56 1 32 +1
30DEC26 1.25 P 0.00 0.00 0.00 0.17 +0.03 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 +0.04 58 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 +0.05 58 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.05 58 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.29 +0.05 57 0 71 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 +0.06 59 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.07 60 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 +0.06 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 +0.06 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.07 61 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.07 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.57 +0.07 61 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.61 +0.07 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.66 +0.08 63 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.70 +0.07 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.75 +0.08 64 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.84 +0.08 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.93 +0.08 62 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.02 +0.08 60 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.12 +0.08 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.21 +0.08 0 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.31 +0.09 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.02 58 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.13 +0.02 55 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 +0.03 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.21 +0.04 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.24 +0.04 57 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.27 +0.04 57 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 +0.05 57 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 +0.04 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.37 +0.05 58 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 +0.05 57 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 +0.05 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 +0.06 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.52 +0.06 59 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.56 +0.07 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.60 +0.06 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.64 +0.06 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.69 +0.07 61 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.73 +0.07 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.77 +0.07 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.86 +0.07 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.95 +0.08 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.04 +0.08 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.13 +0.08 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.22 +0.08 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.32 +0.08 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.42 +0.09 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.71 +0.09 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 2 0
29JUN27 0.80 P 0.05 0.05 0.05 0.05 +0.01 55 1 1 +1
29JUN27 0.85 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.10 +0.02 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.12 +0.02 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.14 +0.02 56 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.03 55 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.19 +0.04 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.21 +0.04 55 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.24 +0.05 56 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.27 +0.05 56 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 +0.05 56 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 +0.04 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 +0.05 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.44 +0.07 58 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 +0.06 57 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 +0.05 57 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 +0.06 58 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 +0.06 58 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.63 +0.06 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.67 +0.06 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.71 +0.07 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.75 +0.06 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.80 +0.07 60 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.88 +0.07 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.97 +0.07 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.06 +0.07 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.15 +0.08 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.24 +0.08 59 0 20 0
TOTAL PUT 89 5,698 -145
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$ 121.900
17JUL26 90.00 C 0.00 0.00 0.00 31.90 -1.92 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 29.40 -1.41 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 26.90 -1.92 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 24.40 -1.93 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 21.90 -1.93 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 19.40 -1.93 0 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 16.90 -1.41 0 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 14.40 -1.41 0 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 11.90 -1.41 0 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 9.40 -1.41 0 0 0 -23
17JUL26 115.00 C 0.00 0.00 0.00 6.90 -1.41 0 0 0 -17
17JUL26 117.50 C 4.15 4.15 4.15 4.40 -1.41 0 1 0 -30
17JUL26 120.00 C 1.61 4.51 1.61 1.90 -1.41 0 16 0 -3
17JUL26 122.50 C 1.36 1.36 1.12 0.00 -1.35 0 22 45 +9
17JUL26 125.00 C 0.95 0.95 0.95 0.00 -0.34 0 15 32 +11
17JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 20 0
17JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 26.95 -1.87 0 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 24.46 -1.87 55 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 21.96 -1.87 48 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 19.46 -1.87 40 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 16.96 -1.41 30 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 14.46 -1.41 0 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 11.97 -1.41 28 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 9.52 -1.41 30 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 7.16 -1.38 30 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 4.85 -1.47 27 0 0 0
24JUL26 120.00 C 2.92 2.92 2.92 3.08 -1.21 29 15 21 +13
24JUL26 122.50 C 2.15 2.15 1.63 1.76 -1.00 29 18 31 0
24JUL26 125.00 C 1.52 1.64 0.76 0.89 -0.68 30 54 47 +32
24JUL26 127.50 C 0.00 0.00 0.00 0.39 -0.48 30 0 60 0
24JUL26 130.00 C 0.00 0.00 0.00 0.16 -0.25 30 0 15 0
24JUL26 132.50 C 0.00 0.00 0.00 0.06 -0.12 31 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.00 -1.93 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.50 -1.81 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.00 -1.94 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.50 -1.95 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.01 -1.95 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.51 -1.97 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.02 -1.41 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 14.55 -1.40 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.11 -1.39 30 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 9.76 -1.36 30 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 7.56 -1.30 30 0 136 0
30JUL26 117.50 C 2.52 2.52 2.52 5.42 -1.37 28 1 119 -1
30JUL26 120.00 C 3.45 3.55 3.45 3.79 -1.18 29 2 184 0
30JUL26 122.50 C 3.50 3.50 2.31 2.50 -1.00 29 27 399 0
30JUL26 125.00 C 2.30 2.30 1.39 1.55 -0.66 29 90 225 +28
30JUL26 127.50 C 1.51 1.51 0.85 0.90 -0.48 30 26 137 -2
30JUL26 130.00 C 1.70 1.70 0.45 0.49 -0.37 30 46 131 +17
30JUL26 132.50 C 0.30 0.30 0.30 0.26 -0.21 30 15 75 +13
30JUL26 135.00 C 0.00 0.00 0.00 0.12 -0.13 30 0 121 0
30JUL26 137.50 C 0.00 0.00 0.00 0.06 -0.06 31 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 77 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 32.21 -1.72 29 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.72 -1.63 27 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.24 -1.71 28 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.50 -1.95 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.02 -1.94 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.91 -1.57 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.55 -1.37 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.27 -1.34 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.10 -1.29 29 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 11.06 -1.23 29 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 9.19 -1.15 29 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 7.50 -1.06 29 0 74 0
28AUG26 120.00 C 0.00 0.00 0.00 5.83 -1.14 28 0 153 0
28AUG26 122.50 C 5.10 5.10 4.63 4.58 -0.99 28 6 68 +1
28AUG26 125.00 C 4.73 4.73 3.55 3.53 -0.72 28 5 96 0
28AUG26 127.50 C 3.33 3.41 2.67 2.67 -0.67 28 60 60 +30
28AUG26 130.00 C 2.39 2.53 2.10 1.98 -0.52 28 62 118 +6
28AUG26 132.50 C 1.86 1.93 1.86 1.44 -0.49 28 45 150 +28
28AUG26 135.00 C 1.12 1.12 1.12 1.07 -0.37 29 1 124 -1
28AUG26 137.50 C 0.00 0.00 0.00 0.76 -0.27 29 0 87 0
28AUG26 140.00 C 0.00 0.00 0.00 0.53 -0.20 29 0 125 0
28AUG26 142.50 C 0.65 0.65 0.65 0.35 -0.16 29 1 90 +1
28AUG26 145.00 C 0.71 0.71 0.71 0.23 -0.11 29 15 92 +15
28AUG26 147.50 C 0.00 0.00 0.00 0.15 -0.08 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 17 0
28AUG26 157.50 C 0.15 0.15 0.15 0.03 -0.01 30 1 97 -1
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 54.81 -1.75 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.32 -1.77 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.84 -1.78 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.35 -1.78 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.87 -1.80 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.94 -2.26 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.60 -2.17 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.16 -2.16 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.73 -1.84 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.30 -1.80 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.77 -1.98 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.41 -2.14 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.02 -2.22 21 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 22.72 -2.07 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.71 -1.85 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.54 -1.15 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.47 -1.08 30 0 32 0
29SEP26 110.00 C 14.31 14.31 14.31 14.51 -0.99 30 1 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.67 -0.91 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.97 -0.82 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 9.42 -0.72 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.77 -0.87 29 0 100 0
29SEP26 122.50 C 6.33 6.33 6.33 6.56 -0.89 29 12 115 0
29SEP26 125.00 C 6.32 6.32 6.32 5.48 -0.46 29 15 68 +15
29SEP26 127.50 C 4.31 4.35 4.26 4.54 -0.53 29 6 51 +5
29SEP26 130.00 C 0.00 0.00 0.00 3.73 -0.49 30 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 3.04 -0.43 30 0 60 0
29SEP26 135.00 C 3.00 3.00 2.35 2.45 -0.35 30 16 166 -15
29SEP26 137.50 C 2.47 2.47 2.39 1.96 -0.27 30 30 174 0
29SEP26 140.00 C 2.00 2.00 1.97 1.56 -0.21 30 17 101 -7
29SEP26 142.50 C 2.02 2.02 2.02 1.24 -0.15 30 15 169 +15
29SEP26 145.00 C 0.00 0.00 0.00 1.02 -0.06 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.77 -0.04 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.59 -0.03 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 0.00 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 0.00 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 0.00 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 32.71 -2.14 25 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.34 -2.10 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 27.98 -2.04 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 25.69 -2.03 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.36 -2.11 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.33 -1.88 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.25 -1.18 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.26 -1.12 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.38 -1.06 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.62 -0.99 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.98 -0.92 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.47 -0.85 29 0 15 0
29OCT26 120.00 C 11.00 11.00 11.00 8.81 -0.99 28 4 89 0
29OCT26 122.50 C 8.83 8.83 8.83 7.60 -1.03 28 15 30 +15
29OCT26 125.00 C 6.44 6.44 6.44 6.52 -0.74 28 15 62 0
29OCT26 127.50 C 6.33 6.33 6.33 5.55 -0.88 28 15 34 +15
29OCT26 130.00 C 0.00 0.00 0.00 4.70 -0.61 28 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 3.95 -0.59 28 0 25 0
29OCT26 135.00 C 4.60 4.60 4.60 3.30 -0.57 28 10 25 +10
29OCT26 137.50 C 0.00 0.00 0.00 2.76 -0.48 29 0 1 0
29OCT26 140.00 C 0.00 0.00 0.00 2.36 -0.33 29 0 15 0
29OCT26 142.50 C 2.11 2.11 2.11 1.98 -0.23 29 15 15 +15
29OCT26 145.00 C 0.00 0.00 0.00 1.57 -0.19 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 49.84 -1.78 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.35 -1.78 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.92 -1.76 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.49 -2.19 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.01 -2.29 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.67 -2.21 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.28 -1.82 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.93 -1.92 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 30.55 -2.07 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.31 -2.06 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 25.74 -2.28 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 23.92 -1.90 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 21.87 -1.86 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.89 -1.71 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.01 -1.11 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.21 -1.07 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.57 -1.00 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.00 -0.94 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.59 -0.87 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.26 -0.76 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 8.80 -0.94 28 0 136 0
30DEC26 125.00 C 7.85 7.85 7.85 7.74 -0.86 28 1 467 -1
30DEC26 127.50 C 0.00 0.00 0.00 6.78 -0.80 28 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 5.92 -0.76 28 0 46 0
30DEC26 132.50 C 6.84 6.84 6.84 5.21 -0.59 29 15 50 +15
30DEC26 135.00 C 0.00 0.00 0.00 4.56 -0.53 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 4.02 -0.46 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.43 -0.47 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.06 -0.30 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.52 -0.38 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.18 -0.22 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.85 -0.22 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.58 -0.21 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.34 -0.16 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.12 -0.15 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.96 -0.11 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.81 -0.10 29 0 30 0
30DEC26 165.00 C 1.08 1.08 1.08 0.68 -0.07 29 2 42 +2
30DEC26 167.50 C 0.00 0.00 0.00 0.59 -0.06 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 33.07 -2.17 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.66 -2.29 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.51 -2.23 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.43 -2.18 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.40 -2.17 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.02 -1.54 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.26 -1.35 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.52 -1.00 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.96 -0.89 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.42 -0.88 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.04 -0.77 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.72 -0.76 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.49 -0.46 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.04 -0.73 28 0 45 0
30MAR27 125.00 C 11.96 11.96 11.96 9.97 -0.72 28 15 40 +15
30MAR27 127.50 C 10.90 10.90 8.80 9.08 -0.55 28 16 16 +15
30MAR27 130.00 C 0.00 0.00 0.00 8.20 -0.54 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.39 -0.55 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.69 -0.49 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 5.99 -0.51 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.40 -0.48 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.86 -0.62 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.44 -0.46 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.01 -0.37 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.59 -0.35 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.16 -0.34 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.85 -0.26 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.54 -0.25 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.23 -0.24 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.00 -0.19 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.78 -0.18 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.56 -0.17 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 33.52 -1.73 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.44 -2.01 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.40 -1.97 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.48 -1.88 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.62 -1.81 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.86 -1.72 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.17 -1.64 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.10 -0.96 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.63 -0.94 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 17.61 -1.48 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.37 -0.95 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.13 -0.88 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.97 -0.82 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 12.92 -0.73 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.87 -0.73 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.94 -0.68 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.08 -0.70 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.21 -0.83 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.47 -0.79 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 7.78 -0.76 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.16 -0.58 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.65 -0.51 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.13 -0.59 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.57 -0.41 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.06 -0.35 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.64 -0.46 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.22 -0.44 28 0 4 0
TOTAL CALL 779 11,459 +240
17JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
17JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
17JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
17JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
17JUL26 120.00 P 0.10 0.10 0.10 0.00 -0.08 0 15 56 +15
17JUL26 122.50 P 0.42 1.36 0.42 0.60 0.00 0 46 0 -15
17JUL26 125.00 P 0.69 1.18 0.69 3.10 +1.02 0 30 0 -19
17JUL26 127.50 P 0.00 0.00 0.00 5.60 +1.33 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 8.10 +1.40 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 10.60 +1.40 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 13.10 +1.40 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 15.60 +1.40 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
17JUL26 142.50 P 0.00 0.00 0.00 20.60 +1.40 0 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 23.10 +1.40 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.05 0.05 0.05 0.01 0.00 35 1 4 0
24JUL26 110.00 P 0.09 0.09 0.09 0.02 0.00 32 12 12 +12
24JUL26 112.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
24JUL26 115.00 P 0.37 0.37 0.37 0.19 +0.02 30 2 32 +2
24JUL26 117.50 P 0.55 0.84 0.55 0.55 +0.10 31 14 37 +7
24JUL26 120.00 P 1.62 1.62 1.62 1.25 +0.25 31 2 4 +2
24JUL26 122.50 P 1.70 2.72 1.70 2.42 +0.50 31 46 76 +31
24JUL26 125.00 P 2.14 4.39 2.14 4.07 +0.78 32 19 32 +17
24JUL26 127.50 P 3.61 3.61 3.61 5.95 +0.83 30 15 30 +15
24JUL26 130.00 P 0.00 0.00 0.00 8.21 +1.17 30 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 10.62 +1.30 30 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 13.10 +1.37 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 15.60 +1.40 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 20.60 +1.40 0 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 23.56 +1.86 86 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 39 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 129 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
30JUL26 107.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 188 0
30JUL26 110.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 150 0
30JUL26 112.50 P 0.28 0.35 0.28 0.25 +0.05 30 11 117 +11
30JUL26 115.00 P 0.50 0.50 0.50 0.55 +0.11 30 1 169 +1
30JUL26 117.50 P 1.20 1.39 1.20 1.10 +0.23 31 5 210 -1
30JUL26 120.00 P 0.95 2.32 0.95 1.95 +0.41 31 68 280 +30
30JUL26 122.50 P 2.56 3.39 2.43 3.16 +0.67 31 20 155 +16
30JUL26 125.00 P 2.75 2.75 2.75 4.58 +0.68 30 15 155 +15
30JUL26 127.50 P 0.00 0.00 0.00 6.41 +0.91 30 0 72 0
30JUL26 130.00 P 6.87 7.42 6.87 8.50 +1.08 30 5 102 +5
30JUL26 132.50 P 0.00 0.00 0.00 10.76 +1.21 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 13.15 +1.30 30 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 15.60 +1.36 0 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 21.22 +2.02 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.79 +2.09 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.37 +2.17 77 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.94 +2.24 83 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 31.45 +2.25 88 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.51 +1.81 80 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.77 +1.57 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.56 +1.86 90 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.06 +1.86 94 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.56 +1.86 98 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 45.77 +1.57 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 65 0
28AUG26 102.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 41 0
28AUG26 105.00 P 0.55 0.70 0.55 0.31 +0.06 29 190 396 +180
28AUG26 107.50 P 0.84 0.84 0.84 0.53 +0.08 29 1 39 0
28AUG26 110.00 P 0.00 0.00 0.00 0.85 +0.12 29 0 55 0
28AUG26 112.50 P 0.00 0.00 0.00 1.32 +0.18 29 0 154 0
28AUG26 115.00 P 2.26 2.26 2.26 1.96 +0.25 29 15 79 0
28AUG26 117.50 P 0.00 0.00 0.00 2.79 +0.35 29 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 3.83 +0.53 29 0 42 0
28AUG26 122.50 P 5.44 5.44 5.44 5.09 +0.70 30 1 60 0
28AUG26 125.00 P 4.42 6.65 4.42 6.55 +0.88 30 2 55 -2
28AUG26 127.50 P 0.00 0.00 0.00 7.98 +0.78 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 9.78 +0.90 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 11.74 +1.00 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.83 +1.09 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 16.03 +1.16 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.33 +1.23 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 21.26 +1.85 38 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 23.79 +2.00 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.37 +2.14 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.94 +2.24 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.49 +2.29 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.52 +1.82 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.46 +2.26 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.94 +2.24 59 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.47 +2.27 62 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.97 +2.27 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 46.48 +2.28 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 +0.07 30 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.29 +0.08 30 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.46 +0.13 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.72 +0.22 30 0 133 0
29SEP26 105.00 P 0.00 0.00 0.00 1.05 +0.28 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.48 +0.35 30 0 127 0
29SEP26 110.00 P 0.00 0.00 0.00 2.02 +0.42 30 0 126 0
29SEP26 112.50 P 2.50 2.83 2.50 2.69 +0.51 31 17 121 +13
29SEP26 115.00 P 0.00 0.00 0.00 3.51 +0.60 31 0 190 0
29SEP26 117.50 P 4.64 4.64 4.64 4.49 +0.72 31 1 30 0
29SEP26 120.00 P 4.20 4.20 4.20 5.62 +0.84 31 15 50 +15
29SEP26 122.50 P 6.90 7.11 6.90 6.89 +0.95 31 30 32 +22
29SEP26 125.00 P 0.00 0.00 0.00 8.07 +0.79 30 0 44 0
29SEP26 127.50 P 7.66 7.66 7.66 9.62 +1.05 30 15 82 +8
29SEP26 130.00 P 0.00 0.00 0.00 11.29 +1.14 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 13.07 +1.17 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.99 +1.22 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 17.01 +1.28 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 19.11 +1.31 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.31 +1.34 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 24.10 +2.04 35 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 26.40 +2.01 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.94 +2.07 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.49 +2.22 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.61 +1.89 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.46 +2.26 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.94 +2.24 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.47 +2.27 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.97 +2.27 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.48 +2.28 52 0 0 0
29OCT26 90.00 P 0.48 0.48 0.48 0.15 +0.04 29 5 5 +5
29OCT26 92.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.53 +0.10 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.77 +0.12 29 0 11 0
29OCT26 102.50 P 1.30 1.30 1.30 1.11 +0.22 29 5 32 0
29OCT26 105.00 P 1.83 1.83 1.83 1.52 +0.24 29 15 20 +15
29OCT26 107.50 P 2.40 2.40 2.40 2.01 +0.27 29 15 46 +15
29OCT26 110.00 P 2.60 2.60 2.60 2.66 +0.36 29 15 15 0
29OCT26 112.50 P 0.00 0.00 0.00 3.41 +0.45 29 0 1 0
29OCT26 115.00 P 3.25 3.25 3.25 4.27 +0.50 29 1 30 0
29OCT26 117.50 P 0.00 0.00 0.00 5.28 +0.59 30 0 50 0
29OCT26 120.00 P 5.00 6.57 5.00 6.45 +0.68 30 31 31 +28
29OCT26 122.50 P 6.98 7.80 6.98 7.72 +0.88 30 30 40 +30
29OCT26 125.00 P 7.67 7.67 7.67 9.03 +0.85 30 15 25 +15
29OCT26 127.50 P 0.00 0.00 0.00 10.39 +0.80 29 0 0 0
29OCT26 130.00 P 10.10 10.10 10.10 11.99 +0.91 29 15 15 +15
29OCT26 132.50 P 0.00 0.00 0.00 13.76 +1.00 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.60 +1.07 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.54 +1.10 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.59 +1.18 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.68 +1.19 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 24.50 +1.90 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 +0.05 29 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.63 +0.08 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.88 +0.12 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.19 +0.18 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.54 +0.17 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 2.08 +0.30 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.64 +0.31 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 3.28 +0.33 29 0 73 0
30DEC26 107.50 P 4.00 4.00 4.00 4.06 +0.42 29 2 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.89 +0.43 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.90 +0.56 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.95 +0.60 30 0 63 0
30DEC26 117.50 P 8.10 8.10 8.10 8.17 +0.75 30 1 52 +1
30DEC26 120.00 P 0.00 0.00 0.00 9.49 +0.91 30 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 10.91 +1.06 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 12.43 +1.17 30 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 13.64 +0.90 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 15.30 +0.94 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 17.05 +0.97 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.87 +1.03 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.78 +1.08 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 23.42 +1.72 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.53 +1.79 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.66 +1.85 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.89 +1.95 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 32.13 +2.02 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 34.42 +2.09 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 36.70 +2.13 35 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.03 +2.16 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.19 +2.10 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.56 +2.05 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.91 +2.06 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.29 +2.17 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.40 +0.19 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.81 +0.25 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.29 +0.33 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.71 +0.27 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 3.43 +0.45 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.09 +0.37 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.91 +0.46 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 5.74 +0.47 30 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 6.74 +0.57 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.77 +0.61 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.94 +0.74 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 10.16 +0.77 30 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 11.47 +0.89 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.91 +1.00 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.36 +1.01 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.52 +0.71 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.12 +0.99 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.80 +1.00 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.19 +1.67 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.03 +1.66 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.99 +1.74 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.99 +1.78 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.01 +2.14 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.14 +2.23 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.29 +2.33 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.46 +2.39 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.72 +2.51 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.95 +2.55 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.20 +2.59 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.48 +2.63 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.77 +2.34 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.09 +2.38 35 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.07 +0.23 29 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.56 +0.29 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.07 +0.28 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 3.71 +0.45 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.37 +0.55 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 5.16 +0.67 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.99 +0.49 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.91 +0.53 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.93 +0.55 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.97 +0.65 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.19 +0.76 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 11.42 +0.78 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.75 +0.84 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 14.18 +0.94 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.63 +0.99 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 17.21 +1.06 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.85 +1.10 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.51 +1.10 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.30 +1.68 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.14 +1.75 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.99 +1.78 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.95 +1.86 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.96 +1.94 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.98 +1.98 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.07 +2.08 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.23 +2.17 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.40 +2.24 32 0 0 0
TOTAL PUT 764 9,424 +504
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$ 2.010
30JUL26 1.50 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.22 -0.03 46 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
30JUL26 2.00 C 0.10 0.10 0.10 0.08 -0.02 48 10 69 +10
30JUL26 2.10 C 0.00 0.00 0.00 0.04 -0.02 49 0 89 0
30JUL26 2.20 C 0.00 0.00 0.00 0.02 -0.01 51 0 364 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 -0.01 54 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 915 0
30JUL26 2.60 C 0.01 0.01 0.01 0.01 0.00 87 3 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 115 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 123 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 131 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 138 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 145 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 158 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 188 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 193 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.46 -0.03 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.07 -0.01 46 0 11 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 -0.01 45 0 416 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 -0.01 43 0 698 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.10 -0.01 47 0 8 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29SEP26 2.40 C 0.00 0.00 0.00 0.04 0.00 49 0 21 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 50 0 65 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.53 -0.01 61 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.45 -0.03 50 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.38 -0.02 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.32 -0.02 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.01 49 100 100 +100
30DEC26 1.95 C 0.00 0.00 0.00 0.25 0.00 49 200 300 +200
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.01 47 300 467 +300
30DEC26 2.10 C 0.00 0.00 0.00 0.19 0.00 49 200 250 +200
30DEC26 2.20 C 0.00 0.00 0.00 0.15 -0.01 47 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 0.00 48 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 0.00 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 0.00 49 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 47 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 48 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 47 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC26 3.50 C 0.03 0.03 0.03 0.01 0.00 47 2 194 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.53 -0.03 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.49 -0.03 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.02 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.01 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.60 -0.03 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.57 -0.03 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.54 -0.03 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.49 -0.03 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 -0.03 48 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.22 -0.02 48 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 -0.02 47 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.01 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.02 48 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 48 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 48 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 46 0 16 0
TOTAL CALL 815 16,050 +812
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 85 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 +0.01 49 0 433 0
30JUL26 1.95 P 0.05 0.05 0.05 0.05 +0.01 51 10 156 0
30JUL26 2.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.13 +0.01 50 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.21 +0.02 53 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.30 +0.02 56 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.40 +0.03 69 0 46 0
30JUL26 2.50 P 0.51 0.51 0.51 0.50 +0.03 80 3 236 -3
30JUL26 2.60 P 0.00 0.00 0.00 0.60 +0.02 91 0 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.71 +0.03 117 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 +0.03 127 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.91 +0.03 137 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.01 +0.03 146 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.11 +0.03 154 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.20 +0.02 143 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.31 +0.03 170 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.41 +0.03 178 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.50 +0.02 165 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.60 +0.02 171 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.70 +0.02 178 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.81 +0.03 206 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.91 +0.03 212 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.01 +0.03 218 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.11 +0.03 223 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 60 0
28AUG26 1.75 P 0.03 0.03 0.03 0.04 +0.01 41 30 152 +30
28AUG26 1.80 P 0.00 0.00 0.00 0.05 0.00 38 0 220 0
28AUG26 1.85 P 0.06 0.06 0.06 0.07 0.00 39 30 640 +30
28AUG26 1.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 263 0
28AUG26 1.95 P 0.00 0.00 0.00 0.12 +0.01 39 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 898 0
28AUG26 2.10 P 0.00 0.00 0.00 0.22 +0.01 37 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.30 +0.02 36 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.39 +0.03 34 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.48 +0.03 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.57 +0.03 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.66 +0.02 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.76 +0.03 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.86 +0.03 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.95 +0.03 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.73 +0.03 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 99 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 +0.01 42 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 +0.02 43 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 +0.02 44 0 103 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.33 +0.02 40 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.41 +0.02 39 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.49 +0.02 32 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.58 +0.02 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 +0.02 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 +0.03 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 +0.03 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 +0.03 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 +0.03 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 +0.03 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.03 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.02 +0.03 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 +0.04 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.23 +0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.33 +0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.43 +0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.51 +0.01 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.63 +0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.91 +0.02 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.13 +0.02 47 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.02 48 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.02 46 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.02 47 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 +0.02 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.02 46 100 101 +100
30DEC26 1.95 P 0.00 0.00 0.00 0.25 +0.02 46 200 312 +200
30DEC26 2.00 P 0.00 0.00 0.00 0.27 +0.02 44 300 400 +174
30DEC26 2.10 P 0.00 0.00 0.00 0.34 +0.03 46 200 212 +200
30DEC26 2.20 P 0.00 0.00 0.00 0.40 +0.02 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 +0.02 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.55 +0.03 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 +0.03 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 +0.03 40 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 +0.03 39 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 +0.02 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.97 +0.03 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 +0.03 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.16 +0.03 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.25 +0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 +0.03 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 +0.03 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.13 +0.03 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.23 +0.03 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 +0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 +0.01 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 0.00 48 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 +0.01 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 +0.01 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 +0.02 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.02 42 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 +0.02 39 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.00 +0.02 39 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 +0.03 36 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.17 +0.02 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.27 +0.03 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.36 +0.03 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.09 +0.06 55 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.19 +0.09 56 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.43 +0.03 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 0.00 46 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 0.00 45 0 1 0
29JUN27 1.90 P 0.28 0.28 0.28 0.31 -0.01 46 5 5 -5
29JUN27 1.95 P 0.00 0.00 0.00 0.34 +0.01 46 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.37 +0.01 46 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 +0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.01 45 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 +0.01 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 +0.01 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 +0.01 43 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 +0.01 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 +0.01 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.11 +0.02 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.19 +0.01 35 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.55 +0.01 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
TOTAL PUT 878 18,686 +726
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$ 44.400
30JUL26 30.00 C 0.00 0.00 0.00 14.46 -0.57 93 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.43 -0.61 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.46 -0.58 78 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.43 -0.61 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.44 -0.60 52 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.47 -0.57 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.48 -0.56 57 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.44 -0.60 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.45 -0.60 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.47 -0.60 35 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 4.51 -0.60 35 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 3.60 -0.58 35 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 2.77 -0.54 35 0 51 0
30JUL26 43.00 C 3.00 3.00 2.31 2.09 -0.44 37 2 78 0
30JUL26 44.00 C 1.38 1.38 1.35 1.38 -0.48 34 35 196 -25
30JUL26 45.00 C 1.70 1.70 0.89 0.91 -0.36 34 110 434 -19
30JUL26 46.00 C 0.79 0.79 0.79 0.57 -0.29 34 15 117 0
30JUL26 47.00 C 0.81 0.85 0.54 0.35 -0.23 35 76 300 +15
30JUL26 48.00 C 0.55 0.55 0.49 0.20 -0.15 35 30 374 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 88 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 76 0
30JUL26 52.50 C 0.06 0.06 0.06 0.01 -0.01 37 15 190 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.56 -0.55 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.58 -0.53 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.59 -0.53 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.63 -0.50 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.65 -0.50 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.69 -0.48 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.73 -0.31 44 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 7.79 -0.26 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.82 -0.33 38 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.97 -0.53 38 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.17 -0.51 38 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 4.42 -0.48 38 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 3.74 -0.45 38 0 113 0
28AUG26 43.00 C 0.00 0.00 0.00 3.13 -0.41 38 0 75 0
28AUG26 44.00 C 3.31 3.31 3.31 2.51 -0.39 37 30 51 +30
28AUG26 45.00 C 2.65 2.70 2.65 2.04 -0.34 37 23 156 0
28AUG26 46.00 C 0.00 0.00 0.00 1.65 -0.32 37 0 196 0
28AUG26 47.00 C 0.00 0.00 0.00 1.32 -0.28 37 0 104 0
28AUG26 48.00 C 1.25 1.25 1.25 1.05 -0.25 38 3 68 -3
28AUG26 49.00 C 0.00 0.00 0.00 0.84 -0.20 38 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.66 -0.15 39 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.32 -0.09 38 0 170 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 -0.54 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.59 -0.52 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.62 -0.54 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.66 -0.52 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.70 -0.51 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.75 -0.42 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.82 -0.51 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.92 -0.28 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.06 -0.27 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 6.27 -0.45 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 5.51 -0.43 40 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.82 -0.39 40 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 4.19 -0.35 40 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.61 -0.31 40 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 3.09 -0.27 40 0 312 0
29SEP26 45.00 C 2.64 2.64 2.64 2.55 -0.32 38 7 112 -7
29SEP26 46.00 C 0.00 0.00 0.00 2.15 -0.30 39 0 94 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 -0.26 39 0 132 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.24 39 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 -0.17 39 0 105 0
29SEP26 50.00 C 1.07 1.07 1.07 1.08 -0.11 40 1 170 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.67 -0.05 40 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 429 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 0.00 40 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 40 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.60 -0.54 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.63 -0.52 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.65 -0.51 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.70 -0.49 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.75 -0.46 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.83 -0.43 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.93 -0.40 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.07 -0.40 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.17 -0.37 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 6.40 -0.47 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.68 -0.43 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.02 -0.40 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 4.42 -0.36 38 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 3.86 -0.37 38 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.38 -0.29 38 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.84 -0.34 37 0 75 0
29OCT26 46.00 C 0.00 0.00 0.00 2.47 -0.29 37 0 105 0
29OCT26 47.00 C 0.00 0.00 0.00 2.13 -0.29 37 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.89 -0.22 38 0 66 0
29OCT26 49.00 C 0.00 0.00 0.00 1.65 -0.16 39 0 51 0
29OCT26 50.00 C 0.00 0.00 0.00 1.41 -0.14 39 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.94 -0.10 39 0 75 0
29OCT26 55.00 C 0.93 0.93 0.93 0.59 -0.09 38 15 15 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.25 - 38 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 14.62 -0.52 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.65 -0.50 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.65 -0.51 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.72 -0.56 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.93 -0.34 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.07 -0.47 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.23 -0.40 40 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 -0.42 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.63 -0.33 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.94 -0.16 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.32 -0.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.72 -0.10 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.19 -0.08 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.68 -0.29 38 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 4.24 -0.28 38 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 -0.16 39 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 3.33 -0.33 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.99 -0.27 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 2.68 -0.25 37 0 90 0
30DEC26 49.00 C 2.44 2.44 2.44 2.41 -0.20 37 15 52 +15
30DEC26 50.00 C 2.19 2.19 2.19 2.14 -0.21 37 15 115 +15
30DEC26 52.50 C 0.00 0.00 0.00 1.60 -0.15 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 -0.09 38 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.06 38 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.01 38 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.78 -0.36 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.89 -0.26 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.03 -0.26 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.07 -0.43 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.28 -0.43 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.52 -0.40 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.92 -0.42 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.23 -0.41 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.54 -0.35 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.94 -0.41 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.34 -0.35 38 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 6.60 -0.43 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.10 -0.40 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.61 -0.55 36 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 5.19 -0.55 36 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 -0.48 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 -0.47 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 -0.45 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.75 -0.39 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.48 -0.32 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.18 -0.32 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 -0.26 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 -0.26 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.57 -0.27 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.25 -0.20 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 -0.19 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.15 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.11 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.07 -0.48 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.25 -0.44 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.46 -0.43 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.58 -0.58 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.85 -0.57 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.16 -0.46 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.49 -0.34 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.85 -0.53 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.34 -0.41 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.76 -0.22 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.20 -0.31 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.59 -0.38 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.09 -0.39 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.62 -0.40 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.20 -0.38 37 0 10 0
29JUN27 45.00 C 5.92 5.92 5.92 5.81 -0.38 37 6 10 +6
29JUN27 46.00 C 0.00 0.00 0.00 5.41 -0.39 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.08 -0.34 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.76 -0.34 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.44 -0.34 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.13 -0.32 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.49 -0.29 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 3.03 -0.15 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.52 -0.25 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.12 -0.21 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.76 -0.19 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.11 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.22 -0.11 38 0 23 0
TOTAL CALL 398 9,793 +73
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 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 52 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 204 0
30JUL26 39.00 P 0.09 0.09 0.07 0.03 0.00 36 26 34 -22
30JUL26 40.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 347 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 232 0
30JUL26 42.00 P 0.30 0.42 0.30 0.33 +0.06 35 42 299 0
30JUL26 43.00 P 0.69 0.69 0.69 0.61 +0.11 36 2 284 +2
30JUL26 44.00 P 0.00 0.00 0.00 1.01 +0.17 36 0 277 0
30JUL26 45.00 P 1.41 1.41 1.41 1.54 +0.25 36 1 142 +1
30JUL26 46.00 P 0.00 0.00 0.00 2.15 +0.32 35 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.91 +0.40 35 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 3.76 +0.46 35 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.67 +0.52 35 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.62 +0.55 35 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.10 +0.37 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.60 +0.49 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.10 +0.41 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.72 +0.61 92 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.22 +0.61 102 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.72 +0.61 112 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.22 +0.61 120 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.72 +0.61 128 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.22 +0.59 136 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 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 78 0
28AUG26 38.00 P 0.00 0.00 0.00 0.30 +0.05 38 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.45 +0.07 38 0 146 0
28AUG26 40.00 P 0.00 0.00 0.00 0.65 +0.09 38 0 95 0
28AUG26 41.00 P 0.00 0.00 0.00 0.91 +0.12 39 0 300 0
28AUG26 42.00 P 1.25 1.25 1.25 1.24 +0.17 39 7 485 0
28AUG26 43.00 P 1.25 1.25 1.25 1.64 +0.23 39 5 256 -5
28AUG26 44.00 P 0.00 0.00 0.00 2.11 +0.27 39 0 162 0
28AUG26 45.00 P 2.08 2.08 2.08 2.64 +0.30 39 1 124 -1
28AUG26 46.00 P 0.00 0.00 0.00 3.26 +0.36 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 3.81 +0.35 38 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.52 +0.38 38 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.29 +0.43 38 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.11 +0.47 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.32 +0.31 39 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.64 +0.29 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.10 +0.36 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.72 +0.46 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.22 +0.32 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.72 +0.46 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.22 +0.41 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.06 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.08 40 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.07 39 0 76 0
29SEP26 36.00 P 0.48 0.56 0.48 0.57 +0.10 39 17 66 +17
29SEP26 37.00 P 0.56 0.63 0.56 0.76 +0.13 39 24 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 +0.16 39 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 +0.20 39 0 72 0
29SEP26 40.00 P 1.51 1.51 1.51 1.62 +0.24 39 15 323 -15
29SEP26 41.00 P 1.88 1.88 1.88 2.01 +0.28 39 29 234 0
29SEP26 42.00 P 2.31 2.31 2.31 2.45 +0.32 39 15 136 0
29SEP26 43.00 P 0.00 0.00 0.00 2.93 +0.34 38 0 63 0
29SEP26 44.00 P 3.11 3.23 3.11 3.48 +0.38 38 14 195 -14
29SEP26 45.00 P 0.00 0.00 0.00 4.19 +0.43 40 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.83 +0.44 40 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.53 +0.47 40 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.26 +0.50 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.03 +0.51 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.83 +0.54 39 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 9.82 +0.37 36 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.07 +0.09 35 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.40 +0.29 29 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 16.80 +0.32 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.24 +0.36 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.69 +0.27 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.15 +0.35 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.61 +0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.11 +0.47 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.61 +0.47 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.09 +0.48 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.58 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.07 +0.49 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.56 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.05 +0.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.52 +0.48 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.01 +0.47 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.50 +0.47 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29OCT26 34.00 P 0.41 0.41 0.41 0.49 +0.09 38 2 5 +2
29OCT26 35.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.03 +0.11 38 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.33 +0.17 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 1.64 +0.20 38 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 1.98 +0.24 37 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 2.39 +0.26 37 0 96 0
29OCT26 42.00 P 2.37 2.74 2.37 2.83 +0.28 37 30 45 +30
29OCT26 43.00 P 3.23 3.23 3.23 3.31 +0.29 37 15 38 0
29OCT26 44.00 P 0.00 0.00 0.00 3.89 +0.35 37 0 39 0
29OCT26 45.00 P 0.00 0.00 0.00 4.57 +0.46 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.21 +0.47 38 0 0 0
29OCT26 47.00 P 4.90 4.90 4.90 5.88 +0.43 38 7 7 +7
29OCT26 48.00 P 0.00 0.00 0.00 6.60 +0.44 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.22 +0.35 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.01 +0.32 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.07 +0.35 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.25 +0.23 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.54 +0.40 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.89 - 29 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.33 +0.08 38 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 +0.10 38 0 14 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.12 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.89 +0.13 38 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 +0.16 38 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.35 +0.18 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 +0.18 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 +0.22 37 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 +0.25 37 0 23 0
30DEC26 40.00 P 2.60 2.60 2.60 2.71 +0.29 37 2 24 +2
30DEC26 41.00 P 0.00 0.00 0.00 3.13 +0.30 37 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 +0.32 37 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.10 +0.32 37 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 4.65 +0.34 37 0 56 0
30DEC26 45.00 P 4.93 4.93 4.93 5.37 +0.48 38 15 102 0
30DEC26 46.00 P 5.54 5.54 5.54 5.82 +0.39 36 15 63 +15
30DEC26 47.00 P 5.83 5.83 5.83 6.45 +0.40 36 15 47 -10
30DEC26 48.00 P 0.00 0.00 0.00 7.12 +0.20 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.81 +0.12 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 +0.09 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.50 +0.13 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.59 +0.41 35 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 14.78 +0.27 34 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 17.05 +0.37 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.40 +0.35 29 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.89 +0.47 32 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.32 +0.52 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.77 +0.31 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.17 +0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.62 +0.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.10 +0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.58 +0.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.07 +0.46 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.56 +0.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.05 +0.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.53 +0.46 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.01 +0.40 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.77 +0.03 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.93 +0.04 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 +0.07 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.09 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 +0.05 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 +0.10 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.12 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.13 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.04 +0.14 36 0 0 0
30MAR27 40.00 P 3.06 3.06 3.06 3.46 +0.16 36 1 12 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 +0.18 36 0 31 0
30MAR27 42.00 P 3.91 3.91 3.91 4.38 +0.20 36 6 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 +0.21 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.40 +0.20 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 +0.27 36 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.61 +0.31 36 0 41 0
30MAR27 47.00 P 6.63 6.63 6.63 7.18 +0.10 35 6 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.84 +0.25 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.54 +0.12 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.26 +0.28 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.13 +0.12 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.15 +0.21 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.24 +0.39 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.52 +0.34 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.79 +0.42 35 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.01 +0.26 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.36 +0.24 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.77 +0.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.20 +0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.66 +0.50 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.12 +0.24 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.60 +0.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.08 +0.40 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.67 +0.51 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 +0.05 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 +0.05 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 +0.06 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 +0.07 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.08 +0.07 38 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.41 +0.10 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 2.77 +0.10 38 0 17 0
29JUN27 37.00 P 0.00 0.00 0.00 3.13 +0.10 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.56 +0.13 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.00 +0.14 39 0 9 0
29JUN27 40.00 P 4.13 4.32 4.13 4.45 +0.15 39 120 128 +120
29JUN27 41.00 P 0.00 0.00 0.00 4.97 +0.18 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.48 +0.17 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.02 +0.19 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.61 +0.22 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.21 +0.26 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.82 +0.25 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.48 +0.29 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.07 +0.24 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.75 +0.21 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.45 +0.23 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.34 +0.32 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.27 +0.34 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.28 +0.43 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.36 +0.49 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.49 +0.40 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.67 +0.40 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.88 +0.40 38 0 0 0
TOTAL PUT 432 10,673 +129
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$ 67.700
17JUL26 50.00 C 0.00 0.00 0.00 17.70 -7.50 0 0 0 -40
17JUL26 52.50 C 0.00 0.00 0.00 15.20 -7.50 0 0 0 -40
17JUL26 55.00 C 0.00 0.00 0.00 12.70 -7.50 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 10.20 -7.50 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 7.70 -7.50 0 0 0 -31
17JUL26 62.50 C 0.00 0.00 0.00 5.20 -7.51 0 0 0 -10
17JUL26 65.00 C 2.40 2.40 2.40 2.70 -7.51 0 2 0 -15
17JUL26 67.50 C 3.68 3.68 0.07 0.20 -7.55 0 161 0 0
17JUL26 70.00 C 1.28 1.28 0.01 0.00 -5.24 0 575 148 +145
17JUL26 72.50 C 1.30 2.20 0.01 0.00 -3.25 0 435 248 +231
17JUL26 75.00 C 0.90 1.00 0.01 0.00 -1.74 0 318 124 +44
17JUL26 77.50 C 0.50 0.50 0.01 0.00 -0.79 0 352 229 +118
17JUL26 80.00 C 0.10 0.13 0.01 0.00 -0.31 0 111 374 +89
17JUL26 82.50 C 0.03 0.03 0.01 0.00 -0.10 0 103 442 +84
17JUL26 85.00 C 0.01 0.03 0.01 0.00 -0.03 0 7 605 -6
17JUL26 87.50 C 0.02 0.02 0.01 0.00 -0.01 0 4 244 -1
17JUL26 90.00 C 0.06 0.06 0.01 0.00 -0.01 0 20 231 -8
17JUL26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 17 124 -3
17JUL26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 160 -2
17JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
17JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
17JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
24JUL26 52.50 C 0.00 0.00 0.00 15.26 - 82 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 12.83 -7.42 83 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 10.49 -7.29 83 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 8.22 -7.13 79 0 0 0
24JUL26 62.50 C 7.50 7.50 7.50 6.25 -6.74 81 1 1 +1
24JUL26 65.00 C 0.00 0.00 0.00 4.50 -6.03 80 0 0 0
24JUL26 67.50 C 3.30 4.60 2.90 3.14 -5.26 80 34 9 +2
24JUL26 70.00 C 6.60 6.60 1.81 2.10 -4.50 81 48 28 +23
24JUL26 72.50 C 3.12 3.45 1.30 1.43 -3.59 84 93 71 +51
24JUL26 75.00 C 2.70 2.70 0.80 0.88 -2.86 84 109 103 +55
24JUL26 77.50 C 1.70 1.92 0.60 0.52 -2.14 84 90 93 +23
24JUL26 80.00 C 1.10 1.53 0.40 0.29 -1.64 83 197 208 +103
24JUL26 82.50 C 0.80 1.10 0.27 0.16 -1.17 83 57 69 +16
24JUL26 85.00 C 0.50 0.66 0.19 0.09 -0.78 84 225 224 +156
24JUL26 87.50 C 0.33 0.48 0.14 0.05 -0.51 85 55 42 +8
24JUL26 90.00 C 0.28 0.35 0.09 0.03 -0.32 87 124 47 -18
24JUL26 92.50 C 0.16 0.16 0.10 0.01 -0.20 83 4 29 +2
24JUL26 95.00 C 0.15 0.15 0.05 0.01 -0.12 89 10 118 -3
24JUL26 97.50 C 0.10 0.10 0.05 0.01 -0.06 95 6 9 -4
24JUL26 100.00 C 0.07 0.07 0.04 0.01 -0.03 101 5 33 0
24JUL26 102.50 C 0.12 0.12 0.02 0.01 -0.02 107 40 47 +27
30JUL26 35.00 C 34.11 34.13 34.06 32.74 -7.50 113 30 44 +30
30JUL26 36.00 C 0.00 0.00 0.00 31.74 -7.50 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 30.74 -7.50 95 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 29.74 -7.50 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 28.74 -7.50 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 27.74 -7.51 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 26.75 -7.50 94 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 25.75 -7.50 88 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 24.75 -7.50 83 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 23.75 -7.50 77 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.76 -7.49 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.77 -7.48 84 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 20.78 -7.48 83 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 19.80 -7.46 84 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.82 -7.45 83 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 17.85 -7.42 84 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 15.47 -7.33 84 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 13.18 -7.18 83 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 10.90 -7.06 79 0 47 0
30JUL26 60.00 C 9.53 11.00 8.13 8.92 -6.43 80 20 137 0
30JUL26 62.50 C 0.00 0.00 0.00 7.14 -6.05 81 0 111 0
30JUL26 65.00 C 6.00 6.00 6.00 5.63 -5.50 82 1 181 0
30JUL26 67.50 C 6.48 6.48 4.15 4.27 -4.88 81 58 260 +40
30JUL26 70.00 C 5.18 5.18 3.00 3.42 -4.06 85 16 189 +4
30JUL26 72.50 C 4.50 5.33 2.15 2.53 -3.54 85 147 338 +85
30JUL26 75.00 C 3.50 4.15 1.89 1.83 -2.93 85 39 1,407 -7
30JUL26 77.50 C 2.80 3.40 1.23 1.30 -2.47 84 193 1,060 -43
30JUL26 80.00 C 2.00 2.55 1.00 0.91 -2.07 84 141 1,270 0
30JUL26 82.50 C 1.52 1.53 0.76 0.63 -1.63 84 74 530 +34
30JUL26 85.00 C 1.20 1.57 0.61 0.42 -1.26 84 137 575 -18
30JUL26 87.50 C 0.68 0.93 0.44 0.28 -0.95 84 93 624 -30
30JUL26 90.00 C 0.88 0.90 0.38 0.19 -0.69 84 99 740 -18
30JUL26 92.50 C 0.66 0.78 0.29 0.12 -0.51 84 44 334 -11
30JUL26 95.00 C 0.51 0.51 0.24 0.08 -0.36 84 24 1,000 -4
30JUL26 97.50 C 0.28 0.28 0.22 0.05 -0.26 84 13 424 +1
30JUL26 100.00 C 0.30 0.30 0.20 0.03 -0.18 83 31 1,385 -17
30JUL26 102.50 C 0.25 0.25 0.19 0.02 -0.12 84 14 156 -2
30JUL26 105.00 C 0.20 0.20 0.14 0.01 -0.09 82 11 414 +5
30JUL26 107.50 C 0.16 0.18 0.16 0.01 -0.06 86 10 321 0
30JUL26 110.00 C 0.17 0.17 0.10 0.01 -0.04 90 31 504 +1
30JUL26 112.50 C 0.16 0.17 0.09 0.01 -0.02 94 78 337 -12
28AUG26 35.00 C 0.00 0.00 0.00 32.84 -7.49 76 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 31.86 -7.48 78 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 30.87 -7.47 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 29.89 -7.46 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.92 -7.44 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 27.95 -7.43 77 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.98 -7.41 77 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 26.03 -7.38 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 25.08 -7.35 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 24.14 -7.32 77 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 22.76 -7.73 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.77 -7.76 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.94 -7.64 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.04 -7.59 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.06 -7.25 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.22 -7.55 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.49 -6.35 72 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.53 -6.29 72 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 12.73 -5.95 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.09 -5.63 74 0 0 0
28AUG26 62.50 C 9.52 9.52 9.52 9.54 -5.38 73 1 13 +1
28AUG26 65.00 C 10.10 10.10 10.10 8.30 -4.94 75 2 17 +2
28AUG26 67.50 C 6.95 7.25 6.95 7.08 -4.60 75 12 163 +9
28AUG26 70.00 C 6.50 7.28 6.13 6.21 -4.05 77 58 139 +49
28AUG26 72.50 C 7.25 8.30 5.07 5.21 -3.77 76 88 142 -31
28AUG26 75.00 C 6.30 7.20 4.50 4.50 -3.38 78 29 392 -13
28AUG26 77.50 C 4.86 4.86 4.85 3.84 -3.02 78 16 204 -13
28AUG26 80.00 C 5.00 5.00 3.30 3.22 -2.83 78 85 765 +4
28AUG26 82.50 C 3.70 3.70 2.90 2.68 -2.56 78 6 117 +3
28AUG26 85.00 C 3.84 4.22 2.32 2.23 -2.31 78 68 1,631 +17
28AUG26 87.50 C 2.90 3.20 2.19 1.84 -2.04 78 68 735 -16
28AUG26 90.00 C 3.05 3.23 1.89 1.52 -1.77 78 144 926 0
28AUG26 92.50 C 2.37 2.80 1.63 1.25 -1.54 78 31 205 -11
28AUG26 95.00 C 2.25 2.40 1.40 1.03 -1.33 78 38 367 +1
28AUG26 97.50 C 1.35 1.40 1.26 0.84 -1.15 77 25 129 0
28AUG26 100.00 C 1.67 1.81 1.05 0.69 -0.98 77 29 1,450 +10
28AUG26 102.50 C 1.60 1.60 1.08 0.56 -0.84 77 3 66 +1
28AUG26 105.00 C 1.40 1.40 0.90 0.46 -0.71 77 18 216 +1
28AUG26 107.50 C 1.08 1.08 0.81 0.37 -0.61 77 17 43 +1
28AUG26 110.00 C 0.92 0.92 0.70 0.30 -0.52 77 6 246 +2
28AUG26 112.50 C 1.10 1.10 0.64 0.25 -0.43 78 17 94 -3
29SEP26 35.00 C 0.00 0.00 0.00 33.03 -7.43 72 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.07 -7.27 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.87 -7.64 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.17 -7.36 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.92 -7.44 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.95 -7.66 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.98 -7.41 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.04 -7.66 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.13 -7.63 55 0 0 0
29SEP26 44.00 C 29.00 29.00 29.00 24.24 -7.59 58 3 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.36 -7.13 59 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.31 -7.22 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.64 -6.94 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.81 -6.82 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.99 -6.51 63 0 0 0
29SEP26 50.00 C 21.50 21.50 21.50 19.20 -6.57 63 2 9 0
29SEP26 52.50 C 0.00 0.00 0.00 17.33 -6.35 65 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 15.61 -6.20 67 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 14.02 -5.75 68 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 12.93 -5.15 72 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 11.20 -5.16 69 2 159 0
29SEP26 65.00 C 0.00 0.00 0.00 9.98 -4.81 70 4 634 0
29SEP26 67.50 C 9.25 9.27 9.22 8.93 -4.42 71 65 1,397 -59
29SEP26 70.00 C 7.53 7.53 7.53 7.98 -4.06 72 23 1,704 +6
29SEP26 72.50 C 7.21 7.27 7.15 7.17 -3.62 73 189 1,506 +1
29SEP26 75.00 C 8.00 8.00 8.00 6.42 -3.34 74 7 460 -5
29SEP26 77.50 C 6.86 6.86 5.52 5.63 -3.25 74 10 434 +9
29SEP26 80.00 C 6.50 6.69 5.05 4.94 -3.01 74 17 2,417 +10
29SEP26 82.50 C 4.70 4.70 4.50 4.32 -2.88 73 10 380 +4
29SEP26 85.00 C 5.34 5.88 3.90 3.77 -2.69 73 16 232 +7
29SEP26 87.50 C 3.64 3.64 3.55 3.29 -2.44 73 16 92 0
29SEP26 90.00 C 4.10 4.10 3.17 2.87 -2.21 73 13 1,287 0
29SEP26 92.50 C 0.00 0.00 0.00 2.49 -2.00 73 0 137 0
29SEP26 95.00 C 2.77 2.77 2.77 2.17 -1.79 73 3 186 0
29SEP26 97.50 C 2.90 2.90 2.90 1.88 -1.62 73 3 349 0
29SEP26 100.00 C 3.34 3.34 2.12 1.63 -1.45 73 28 868 +24
29SEP26 102.50 C 3.05 3.05 3.05 1.42 -1.29 73 15 66 0
29SEP26 105.00 C 1.82 1.90 1.82 1.23 -1.15 73 1,000 404 -774
29SEP26 107.50 C 0.00 0.00 0.00 1.06 -1.03 73 0 17 0
29SEP26 110.00 C 1.94 1.94 1.94 0.92 -0.92 73 4 171 +4
29SEP26 112.50 C 1.60 1.60 1.60 0.79 -0.82 73 9 102 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 -0.72 73 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 -0.65 73 0 54 0
29SEP26 120.00 C 1.34 1.34 1.34 0.51 -0.58 73 4 139 +3
29SEP26 122.50 C 1.20 1.20 1.20 0.44 -0.51 73 4 38 0
29SEP26 125.00 C 0.00 0.00 0.00 0.38 -0.45 73 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 0.33 -0.40 73 0 85 0
29SEP26 130.00 C 1.00 1.00 0.71 0.29 -0.35 73 2 278 -2
29OCT26 50.00 C 0.00 0.00 0.00 19.92 -6.32 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.11 -6.54 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.48 -6.17 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.95 -5.70 65 0 0 0
29OCT26 60.00 C 14.80 14.80 14.80 13.96 -5.06 69 1 1 +1
29OCT26 62.50 C 0.00 0.00 0.00 12.31 -5.40 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.13 -4.80 67 0 0 0
29OCT26 67.50 C 10.00 10.00 10.00 10.09 -4.46 68 1 1 +1
29OCT26 70.00 C 12.10 12.10 9.50 9.15 -4.12 68 4 54 0
29OCT26 72.50 C 0.00 0.00 0.00 8.32 -3.88 69 0 15 0
29OCT26 75.00 C 7.68 7.68 7.68 7.56 -3.56 70 1 5 0
29OCT26 77.50 C 0.00 0.00 0.00 6.80 -3.48 70 0 20 0
29OCT26 80.00 C 0.00 0.00 0.00 6.08 -3.26 70 0 90 0
29OCT26 82.50 C 6.90 6.90 5.50 5.42 -3.13 70 2 27 +2
29OCT26 85.00 C 5.25 5.69 5.21 4.83 -3.02 70 47 71 +47
29OCT26 87.50 C 4.77 4.77 4.77 4.31 -2.79 70 15 30 +7
29OCT26 90.00 C 0.00 0.00 0.00 3.83 -2.58 69 0 32 0
29OCT26 92.50 C 5.14 5.14 5.14 3.41 -2.37 69 4 100 0
29OCT26 95.00 C 0.00 0.00 0.00 3.03 -2.18 69 0 40 0
29OCT26 97.50 C 3.46 3.46 3.46 2.69 -2.00 69 4 108 0
29OCT26 100.00 C 3.50 3.50 3.50 2.39 -1.84 69 1 42 +1
29OCT26 102.50 C 0.00 0.00 0.00 2.13 -1.67 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.89 -1.53 69 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 1.67 -1.40 69 0 18 0
29OCT26 110.00 C 2.10 2.10 2.10 1.49 -1.27 69 8 0 -8
29OCT26 112.50 C 0.00 0.00 0.00 1.32 -1.16 69 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 1.17 -1.06 69 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 1.04 -0.96 69 0 2 0
29OCT26 120.00 C 0.00 0.00 0.00 0.92 -0.87 69 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 0.82 -0.79 69 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 0.72 -0.73 69 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.64 -0.66 69 0 0 0
29OCT26 130.00 C 1.80 1.80 1.27 0.57 -0.59 69 10 2 -6
29OCT26 132.50 C 0.00 0.00 0.00 0.51 -0.53 69 0 20 0
29OCT26 135.00 C 0.00 0.00 0.00 0.45 -0.49 69 0 12 0
29OCT26 137.50 C 0.00 0.00 0.00 0.40 -0.44 69 0 46 0
29OCT26 140.00 C 1.23 1.23 0.94 0.35 -0.40 69 21 48 +13
30DEC26 35.00 C 0.00 0.00 0.00 33.23 -7.24 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.17 -7.42 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.39 -7.38 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.55 -7.26 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.69 -7.31 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.62 -7.26 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 28.00 -7.06 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 27.07 -7.06 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 26.36 -6.98 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.57 -6.90 57 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 24.80 -6.89 57 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 24.04 -6.74 58 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.27 -6.62 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.57 -6.61 58 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 21.89 -6.41 59 0 1 0
30DEC26 50.00 C 23.80 23.80 23.80 21.22 -6.24 59 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.62 -6.06 60 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 18.11 -5.95 61 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 16.70 -5.54 62 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 15.38 -5.53 62 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 14.15 -5.16 62 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 13.01 -4.90 63 0 597 0
30DEC26 67.50 C 0.00 0.00 0.00 12.09 -4.48 64 0 22 0
30DEC26 70.00 C 11.60 11.60 10.60 11.17 -4.24 64 5 670 +4
30DEC26 72.50 C 14.08 14.08 14.08 10.35 -3.97 65 2 2,260 +2
30DEC26 75.00 C 11.00 11.00 9.40 9.57 -3.76 65 15 148 -5
30DEC26 77.50 C 0.00 0.00 0.00 8.87 -3.56 66 0 80 0
30DEC26 80.00 C 9.00 9.00 8.19 8.13 -3.44 66 11 86 +2
30DEC26 82.50 C 0.00 0.00 0.00 7.51 -3.35 66 0 42 0
30DEC26 85.00 C 7.08 7.08 7.08 6.88 -3.27 66 4 1,096 -4
30DEC26 87.50 C 0.00 0.00 0.00 6.29 -3.13 66 1 80 +1
30DEC26 90.00 C 7.18 7.18 6.00 5.75 -2.94 66 2 149 -1
30DEC26 92.50 C 5.79 5.79 5.79 5.26 -2.76 66 2 129 0
30DEC26 95.00 C 0.00 0.00 0.00 4.81 -2.59 66 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 4.40 -2.42 66 0 242 0
30DEC26 100.00 C 5.65 5.65 5.65 4.02 -2.27 66 1 185 0
30DEC26 102.50 C 0.00 0.00 0.00 3.68 -2.12 66 1 52 0
30DEC26 105.00 C 5.60 5.60 4.50 3.36 -1.99 66 9 43 -1
30DEC26 107.50 C 3.90 3.90 3.90 3.08 -1.85 66 8 43 -8
30DEC26 110.00 C 0.00 0.00 0.00 2.81 -1.73 66 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 2.57 -1.62 66 0 25 0
30DEC26 115.00 C 3.54 3.54 3.54 2.35 -1.51 66 4 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.15 -1.41 66 1 32 0
30DEC26 120.00 C 3.27 3.27 3.27 1.97 -1.31 66 6 194 -6
30DEC26 122.50 C 3.18 3.18 3.18 1.80 -1.22 66 8 30 -8
30DEC26 125.00 C 2.50 2.50 2.50 1.65 -1.14 66 1 87 -1
30DEC26 127.50 C 0.00 0.00 0.00 1.51 -1.06 66 0 31 0
30DEC26 130.00 C 3.00 3.00 2.22 1.39 -0.98 66 19 245 -4
30MAR27 35.00 C 0.00 0.00 0.00 33.89 -7.30 50 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 33.01 -7.27 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.20 -7.12 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.37 -7.14 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.56 -7.05 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.76 -7.00 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.93 -6.97 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.21 -6.89 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.41 -6.90 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.69 -6.79 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.00 -6.65 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.32 -6.58 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 24.66 -6.53 56 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.02 -6.41 56 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 23.39 -6.35 56 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 22.77 -6.37 57 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 21.29 -6.15 57 0 305 0
30MAR27 55.00 C 22.50 22.50 19.20 19.89 -5.83 58 4 718 -2
30MAR27 57.50 C 0.00 0.00 0.00 18.57 -5.61 58 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 17.33 -5.43 59 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 16.17 -5.24 59 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 15.08 -5.05 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.16 -4.76 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 13.51 -4.40 61 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 12.54 -4.27 61 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 11.79 -4.08 62 0 1,120 0
30MAR27 77.50 C 0.00 0.00 0.00 11.09 -4.05 62 0 618 0
30MAR27 80.00 C 12.22 12.22 12.22 10.02 -4.16 61 1 48 0
30MAR27 82.50 C 10.80 10.80 10.80 9.77 -3.65 63 3 26 0
30MAR27 85.00 C 0.00 0.00 0.00 9.10 -3.62 63 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 8.48 -3.67 62 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 7.90 -3.51 62 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 7.36 -3.35 62 0 65 0
30MAR27 95.00 C 8.50 8.50 8.50 6.86 -3.19 62 2 23 +2
30MAR27 97.50 C 0.00 0.00 0.00 6.40 -3.04 62 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 5.97 -2.89 62 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 5.56 -2.76 62 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 5.19 -2.62 62 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 4.84 -2.50 62 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 4.52 -2.37 62 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 4.21 -2.26 62 0 37 0
29JUN27 50.00 C 0.00 0.00 0.00 24.36 -6.05 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.98 -6.02 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.67 -5.82 57 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 20.44 -5.57 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.27 -5.40 58 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 18.17 -5.24 58 0 0 0
29JUN27 65.00 C 17.00 17.00 17.00 17.13 -5.07 58 1 1 +1
29JUN27 67.50 C 0.00 0.00 0.00 16.15 -4.91 58 0 1 0
29JUN27 70.00 C 17.00 17.00 17.00 15.38 -4.60 59 2 3 +2
29JUN27 72.50 C 0.00 0.00 0.00 14.86 -4.24 61 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 13.92 -4.30 60 0 16 0
29JUN27 77.50 C 15.80 15.80 15.80 13.33 -4.05 61 2 11 0
29JUN27 80.00 C 15.00 15.70 12.80 12.59 -4.09 61 4 8 +3
29JUN27 82.50 C 0.00 0.00 0.00 12.06 -3.67 62 0 7 0
29JUN27 85.00 C 13.57 13.57 13.51 11.39 -3.85 62 2 18 +2
29JUN27 87.50 C 0.00 0.00 0.00 10.75 -3.81 62 0 1 0
29JUN27 90.00 C 10.12 10.18 10.12 10.15 -3.77 62 4 14 0
29JUN27 92.50 C 0.00 0.00 0.00 9.58 -3.62 62 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 9.05 -3.49 62 0 17 0
29JUN27 97.50 C 10.83 10.93 10.83 8.55 -3.36 61 12 12 +12
29JUN27 100.00 C 8.80 8.80 8.80 8.07 -3.24 61 6 284 +6
29JUN27 102.50 C 0.00 0.00 0.00 7.63 -3.11 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.21 -3.00 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 6.82 -2.88 61 0 2 0
29JUN27 110.00 C 8.90 8.90 8.03 6.45 -2.77 61 10 303 +1
29JUN27 112.50 C 7.10 7.10 7.10 6.10 -2.66 61 2 20 0
TOTAL CALL 6,994 53,282 +333
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
17JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
17JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
17JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
17JUL26 65.00 P 0.02 0.10 0.01 0.00 -0.01 0 307 284 +174
17JUL26 67.50 P 0.15 1.10 0.02 0.00 -0.05 0 498 97 +24
17JUL26 70.00 P 0.21 3.76 0.13 2.30 +2.09 0 678 0 -231
17JUL26 72.50 P 0.73 5.60 0.60 4.80 +4.13 0 376 0 -164
17JUL26 75.00 P 2.30 8.15 1.79 7.30 +5.66 0 199 0 -190
17JUL26 77.50 P 6.40 10.46 5.80 9.80 +6.60 0 40 0 -200
17JUL26 80.00 P 7.90 13.15 7.90 12.30 +7.05 0 28 0 -195
17JUL26 82.50 P 10.99 15.37 10.99 14.80 +7.19 0 11 0 -100
17JUL26 85.00 P 12.60 18.15 12.60 17.30 +7.20 0 6 0 -29
17JUL26 87.50 P 0.00 0.00 0.00 19.80 +7.21 0 0 0 -16
17JUL26 90.00 P 22.91 22.91 22.91 22.30 +7.06 0 1 0 -16
17JUL26 92.50 P 0.00 0.00 0.00 24.80 +7.27 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 27.30 +7.05 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 29.80 +7.27 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 32.30 +7.06 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 34.80 +7.06 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 37.30 +7.06 0 0 0 0
24JUL26 52.50 P 0.05 0.05 0.05 0.04 - 85 2 2 -
24JUL26 55.00 P 0.06 0.15 0.06 0.10 +0.09 83 13 15 +13
24JUL26 57.50 P 0.11 0.39 0.11 0.26 +0.21 84 28 29 +16
24JUL26 60.00 P 0.20 0.85 0.20 0.57 +0.46 84 500 454 +397
24JUL26 62.50 P 0.48 1.50 0.40 1.12 +0.86 84 112 77 +32
24JUL26 65.00 P 0.72 2.32 0.57 1.94 +1.43 85 122 72 +32
24JUL26 67.50 P 1.15 3.50 1.00 3.09 +2.14 85 90 69 +46
24JUL26 70.00 P 1.53 5.18 1.53 4.57 +3.04 87 145 135 +66
24JUL26 72.50 P 3.20 6.50 3.00 6.33 +3.83 88 28 32 +2
24JUL26 75.00 P 4.60 7.20 4.50 8.37 +4.70 92 23 89 0
24JUL26 77.50 P 6.80 10.99 5.85 10.58 +5.44 97 18 81 -1
24JUL26 80.00 P 11.60 12.60 11.00 12.87 +6.00 102 7 75 +7
24JUL26 82.50 P 15.28 15.28 15.28 15.28 +6.48 109 2 3 +2
24JUL26 85.00 P 0.00 0.00 0.00 17.88 +6.97 126 1 1 +1
24JUL26 87.50 P 0.00 0.00 0.00 20.41 +7.23 139 0 3 0
24JUL26 90.00 P 0.00 0.00 0.00 22.97 +7.42 154 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 25.27 +7.28 151 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 27.90 +7.42 170 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 30.45 +7.44 183 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 32.89 +7.61 187 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 35.45 +7.39 200 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 +0.01 88 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 +0.02 87 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 +0.04 84 0 196 0
30JUL26 49.00 P 0.05 0.12 0.05 0.07 +0.06 84 6 162 +3
30JUL26 50.00 P 0.13 0.18 0.13 0.10 +0.08 84 17 248 +14
30JUL26 52.50 P 0.12 0.25 0.10 0.21 +0.17 84 25 1,468 -2
30JUL26 55.00 P 0.20 0.50 0.20 0.44 +0.34 84 48 262 -16
30JUL26 57.50 P 0.38 0.84 0.30 0.79 +0.59 85 117 160 -17
30JUL26 60.00 P 0.50 1.42 0.48 1.32 +0.94 85 450 748 +271
30JUL26 62.50 P 1.00 2.20 0.80 2.07 +1.40 85 183 395 +9
30JUL26 65.00 P 1.48 3.34 1.27 3.00 +1.91 84 156 586 +12
30JUL26 67.50 P 1.93 4.66 1.70 4.25 +2.60 86 148 556 +2
30JUL26 70.00 P 3.30 6.30 2.62 5.71 +3.31 87 132 1,084 -35
30JUL26 72.50 P 4.05 8.00 3.90 7.40 +3.92 88 45 404 -32
30JUL26 75.00 P 5.80 9.90 4.95 9.28 +4.52 90 20 1,088 -2
30JUL26 77.50 P 8.00 9.65 8.00 11.33 +5.13 92 8 472 -1
30JUL26 80.00 P 10.69 13.50 10.33 13.51 +5.65 95 19 637 +14
30JUL26 82.50 P 15.50 15.99 15.50 15.80 +6.11 99 11 160 -11
30JUL26 85.00 P 17.40 18.20 16.20 18.18 +6.49 105 3 265 -1
30JUL26 87.50 P 0.00 0.00 0.00 20.47 +6.66 106 0 416 0
30JUL26 90.00 P 0.00 0.00 0.00 23.09 +7.04 118 0 221 0
30JUL26 92.50 P 0.00 0.00 0.00 25.27 +6.90 112 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 28.08 +7.37 134 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 30.54 +7.34 139 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 33.05 +7.38 147 0 990 0
30JUL26 102.50 P 0.00 0.00 0.00 35.45 +7.39 148 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 37.50 +7.21 126 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 40.46 +7.51 161 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 42.99 +7.37 169 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 45.44 +7.27 172 0 0 0
28AUG26 35.00 P 0.07 0.07 0.07 0.03 +0.02 80 23 109 +23
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.03 79 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.04 78 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.04 77 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 +0.06 78 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 +0.07 77 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.10 78 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.19 +0.12 78 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.24 +0.15 77 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.30 +0.19 78 0 27 0
28AUG26 45.00 P 0.30 0.30 0.30 0.37 +0.23 77 2 17 +2
28AUG26 46.00 P 0.30 0.44 0.30 0.46 +0.28 78 4 39 0
28AUG26 47.00 P 0.46 0.56 0.46 0.55 +0.33 78 6 25 +6
28AUG26 48.00 P 0.38 0.65 0.38 0.66 +0.39 77 11 26 0
28AUG26 49.00 P 0.75 0.79 0.75 0.77 +0.44 77 4 31 +3
28AUG26 50.00 P 0.47 0.98 0.47 0.90 +0.49 77 8 189 +1
28AUG26 52.50 P 0.62 1.25 0.62 1.30 +0.67 76 66 269 +51
28AUG26 55.00 P 1.00 1.96 1.00 1.90 +1.01 77 192 240 +129
28AUG26 57.50 P 2.09 2.68 2.01 2.52 +1.24 76 240 287 +153
28AUG26 60.00 P 2.00 3.58 2.00 3.45 +1.67 77 136 2,345 +48
28AUG26 62.50 P 2.80 4.53 2.80 4.36 +1.96 76 46 210 +10
28AUG26 65.00 P 3.42 5.80 3.42 5.74 +2.61 79 163 1,039 +66
28AUG26 67.50 P 5.10 7.35 5.10 7.00 +2.97 79 187 254 +57
28AUG26 70.00 P 5.50 8.77 5.31 8.47 +3.37 79 54 319 +13
28AUG26 72.50 P 7.36 7.36 6.50 10.14 +3.82 80 3 695 0
28AUG26 75.00 P 10.00 11.69 10.00 11.85 +4.11 81 2 299 0
28AUG26 77.50 P 10.00 10.00 10.00 13.71 +4.45 82 1 357 +1
28AUG26 80.00 P 12.37 13.48 12.37 15.65 +4.78 83 2 69 0
28AUG26 82.50 P 17.92 17.92 17.92 17.69 +5.12 83 2 330 0
28AUG26 85.00 P 17.60 17.60 17.60 19.82 +5.43 85 1 236 +1
28AUG26 87.50 P 19.06 22.03 19.06 22.00 +5.73 86 6 183 -4
28AUG26 90.00 P 21.17 23.50 21.17 24.25 +5.97 88 6 110 -2
28AUG26 92.50 P 0.00 0.00 0.00 26.50 +6.17 89 0 66 0
28AUG26 95.00 P 25.50 25.50 25.50 28.78 +6.29 90 4 142 0
28AUG26 97.50 P 0.00 0.00 0.00 31.10 +6.42 92 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 33.44 +6.48 93 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 35.80 +6.55 94 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 38.35 +6.74 99 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 40.75 +6.88 100 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 43.16 +6.79 102 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 45.62 +7.04 104 0 0 0
29SEP26 35.00 P 0.12 0.20 0.12 0.12 +0.07 72 10 129 +10
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.09 73 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 +0.12 73 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.14 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.18 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.20 73 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 +0.25 73 0 17 0
29SEP26 42.00 P 0.50 0.50 0.50 0.55 +0.30 73 1 22 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.31 72 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 +0.39 72 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 +0.44 72 0 145 0
29SEP26 46.00 P 0.75 0.75 0.75 0.99 +0.47 72 1 118 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 +0.54 72 0 63 0
29SEP26 48.00 P 0.82 1.30 0.82 1.32 +0.61 72 7 62 +3
29SEP26 49.00 P 0.00 0.00 0.00 1.49 +0.67 72 0 140 0
29SEP26 50.00 P 1.58 1.71 1.58 1.71 +0.78 72 98 2,782 +33
29SEP26 52.50 P 1.60 2.17 1.60 2.28 +1.01 71 3 1,060 +3
29SEP26 55.00 P 2.66 2.66 2.42 2.98 +1.26 71 2 901 +2
29SEP26 57.50 P 2.82 3.15 2.82 3.81 +1.55 71 3 456 +1
29SEP26 60.00 P 3.20 4.85 3.00 4.85 +1.93 72 85 924 +65
29SEP26 62.50 P 4.00 5.87 4.00 5.95 +2.29 72 3 801 +1
29SEP26 65.00 P 5.39 7.30 4.76 7.30 +2.73 73 18 1,090 +7
29SEP26 67.50 P 6.43 9.10 6.43 8.61 +3.00 73 6 431 +2
29SEP26 70.00 P 7.59 10.00 7.59 10.08 +3.29 73 10 418 +3
29SEP26 72.50 P 9.80 11.58 9.80 11.73 +3.64 74 163 389 +100
29SEP26 75.00 P 12.50 13.60 12.50 13.55 +4.03 76 3 740 0
29SEP26 77.50 P 0.00 0.00 0.00 15.24 +4.23 76 0 499 0
29SEP26 80.00 P 16.45 16.45 16.45 17.15 +4.50 76 9 336 -8
29SEP26 82.50 P 0.00 0.00 0.00 19.12 +4.76 77 0 174 0
29SEP26 85.00 P 21.40 21.40 21.40 21.18 +5.09 78 9 86 -8
29SEP26 87.50 P 20.48 20.48 20.48 23.25 +5.30 79 4 86 -4
29SEP26 90.00 P 25.46 25.72 25.46 25.42 +5.57 80 18 137 -18
29SEP26 92.50 P 0.00 0.00 0.00 27.61 +5.78 81 0 78 0
29SEP26 95.00 P 30.00 30.17 30.00 29.86 +5.97 82 12 48 -4
29SEP26 97.50 P 0.00 0.00 0.00 32.14 +6.18 83 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 34.47 +6.31 85 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 36.71 +6.36 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.20 +6.60 88 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.62 +6.72 90 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 43.76 +6.55 88 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 46.29 +6.75 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.68 +6.82 92 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.86 +6.51 90 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.33 +6.80 92 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.91 +6.66 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.22 +6.73 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.71 +6.99 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.07 +6.63 96 0 2 0
29OCT26 50.00 P 1.39 2.20 1.39 2.28 +0.89 68 8 29 +6
29OCT26 52.50 P 2.26 2.80 2.26 2.96 +1.13 68 3 21 +3
29OCT26 55.00 P 3.65 3.65 3.65 3.75 +1.36 68 3 20 +3
29OCT26 57.50 P 3.20 4.60 3.20 4.69 +1.65 68 14 40 +14
29OCT26 60.00 P 5.50 5.50 5.50 5.75 +2.00 68 2 82 0
29OCT26 62.50 P 0.00 0.00 0.00 6.94 +2.33 69 0 39 0
29OCT26 65.00 P 7.67 7.67 7.53 8.24 +2.67 69 2 60 0
29OCT26 67.50 P 8.85 8.85 8.85 9.59 +2.91 69 1 129 +1
29OCT26 70.00 P 9.87 9.87 9.87 11.14 +3.23 70 6 106 +6
29OCT26 72.50 P 11.66 11.66 11.66 12.72 +3.47 70 15 83 +3
29OCT26 75.00 P 0.00 0.00 0.00 14.44 +3.72 71 0 153 0
29OCT26 77.50 P 15.85 15.85 15.85 16.31 +4.07 72 4 161 -4
29OCT26 80.00 P 0.00 0.00 0.00 18.11 +4.22 72 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 20.05 +4.47 73 0 165 0
29OCT26 85.00 P 0.00 0.00 0.00 22.04 +4.75 73 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.09 +4.99 74 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.19 +5.18 75 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.35 +5.42 76 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 30.55 +5.62 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.77 +5.77 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.06 +5.98 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.38 +6.22 80 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 39.70 +6.26 81 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.08 +6.43 82 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 44.46 +6.54 83 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 46.89 +6.66 85 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 49.18 +6.64 85 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 51.54 +6.65 86 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 53.98 +6.69 88 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 56.37 +6.99 88 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 58.70 +6.88 88 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 61.20 +7.06 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 63.61 +6.93 91 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 66.07 +7.09 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 68.22 +6.63 89 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 70.66 +6.91 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 73.23 +7.17 93 0 0 0
30DEC26 35.00 P 0.55 0.56 0.55 0.61 +0.26 66 2 19 0
30DEC26 36.00 P 0.64 0.75 0.64 0.69 +0.28 65 2 2 +2
30DEC26 37.00 P 0.00 0.00 0.00 0.79 +0.31 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.90 +0.33 64 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.03 +0.37 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 +0.41 65 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 +0.47 64 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 +0.54 64 0 31 0
30DEC26 43.00 P 1.50 1.50 1.50 1.69 +0.60 64 16 31 +16
30DEC26 44.00 P 0.00 0.00 0.00 1.90 +0.62 64 0 9 0
30DEC26 45.00 P 2.01 2.01 2.01 2.13 +0.70 64 1 46 -1
30DEC26 46.00 P 0.00 0.00 0.00 2.36 +0.83 64 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 +0.88 64 0 10 0
30DEC26 48.00 P 2.00 2.60 2.00 2.85 +0.96 64 8 116 +7
30DEC26 49.00 P 0.00 0.00 0.00 3.14 +1.05 64 0 15 0
30DEC26 50.00 P 2.47 3.33 2.30 3.44 +1.13 64 50 451 +42
30DEC26 52.50 P 4.06 4.06 4.06 4.21 +1.32 64 3 217 0
30DEC26 55.00 P 4.50 4.50 4.50 5.12 +1.53 64 1 212 +1
30DEC26 57.50 P 5.74 5.74 5.74 6.12 +1.79 64 40 225 +40
30DEC26 60.00 P 6.80 6.80 6.80 7.28 +2.06 64 4 398 +4
30DEC26 62.50 P 6.60 8.09 6.60 8.54 +2.38 65 4 284 0
30DEC26 65.00 P 9.50 9.68 9.50 9.89 +2.61 65 3 2,282 -1
30DEC26 67.50 P 0.00 0.00 0.00 11.37 +2.89 66 0 236 0
30DEC26 70.00 P 10.75 12.43 10.75 12.84 +3.05 65 30 777 +27
30DEC26 72.50 P 13.50 13.50 13.50 14.47 +3.29 66 1 884 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 +3.46 66 0 348 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 +3.79 67 0 162 0
30DEC26 80.00 P 17.60 17.74 17.60 19.72 +3.94 67 5 200 +1
30DEC26 82.50 P 0.00 0.00 0.00 21.64 +4.16 68 0 218 0
30DEC26 85.00 P 0.00 0.00 0.00 23.59 +4.37 68 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.60 +4.54 69 0 178 0
30DEC26 90.00 P 25.35 27.50 25.35 27.64 +4.78 69 17 106 -16
30DEC26 92.50 P 28.42 28.42 28.42 29.72 +4.93 70 15 239 -15
30DEC26 95.00 P 29.64 32.00 29.64 31.84 +5.11 70 5 32 -3
30DEC26 97.50 P 0.00 0.00 0.00 34.09 +5.41 71 0 30 0
30DEC26 100.00 P 33.58 33.58 33.58 36.31 +5.56 72 4 10 0
30DEC26 102.50 P 0.00 0.00 0.00 38.53 +5.69 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.77 +5.84 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.08 +6.01 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.38 +6.09 75 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.74 +6.23 76 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.08 +6.34 77 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.38 +6.38 77 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.72 +6.39 78 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.00 +6.34 78 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.41 +6.42 79 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.77 +6.64 80 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.23 +6.72 81 0 0 0
30MAR27 35.00 P 1.00 1.05 1.00 1.09 +0.32 61 12 65 +12
30MAR27 36.00 P 0.00 0.00 0.00 1.22 +0.35 61 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 +0.37 61 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 +0.45 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.72 +0.50 61 0 0 0
30MAR27 40.00 P 1.46 1.71 1.46 1.90 +0.55 61 3 32 +2
30MAR27 41.00 P 0.00 0.00 0.00 2.12 +0.60 61 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 2.36 +0.66 61 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.72 61 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.83 +0.77 61 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 3.09 +0.82 61 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 3.39 +0.89 61 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 +0.95 61 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 4.00 +1.02 61 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.30 +1.08 60 0 8 0
30MAR27 50.00 P 0.00 0.00 0.00 4.63 +1.14 60 0 466 0
30MAR27 52.50 P 0.00 0.00 0.00 5.56 +1.32 60 0 450 0
30MAR27 55.00 P 0.00 0.00 0.00 6.50 +1.50 60 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 7.62 +1.68 60 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 8.83 +1.96 60 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 10.17 +2.25 61 0 19 0
30MAR27 65.00 P 11.30 11.30 11.30 11.59 +2.51 61 1 109 +1
30MAR27 67.50 P 0.00 0.00 0.00 13.10 +2.72 62 0 69 0
30MAR27 70.00 P 14.13 14.13 13.81 14.54 +2.80 61 20 120 +16
30MAR27 72.50 P 15.57 15.57 15.57 16.25 +3.06 62 16 584 0
30MAR27 75.00 P 17.81 17.81 17.81 17.95 +3.23 63 4 1,237 -2
30MAR27 77.50 P 19.33 19.33 19.33 19.70 +3.45 63 4 663 -4
30MAR27 80.00 P 0.00 0.00 0.00 21.71 +3.79 64 0 120 0
30MAR27 82.50 P 21.54 21.54 21.54 23.54 +3.90 64 4 34 -4
30MAR27 85.00 P 0.00 0.00 0.00 25.45 +4.04 65 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.40 +4.13 65 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 29.37 +4.31 65 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 31.35 +4.49 66 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.45 +4.65 66 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 35.56 +4.80 66 0 0 0
30MAR27 100.00 P 37.00 37.00 37.00 37.68 +4.95 67 1 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.81 +5.11 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.04 +5.25 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.27 +5.37 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.52 +5.51 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.77 +5.64 69 0 0 0
29JUN27 50.00 P 4.68 5.62 4.68 5.94 +1.26 60 8 30 +4
29JUN27 52.50 P 6.66 6.85 6.66 6.90 +1.43 59 33 56 +33
29JUN27 55.00 P 0.00 0.00 0.00 7.98 +1.56 59 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 9.13 +1.75 59 0 75 0
29JUN27 60.00 P 9.74 10.24 9.30 10.28 +1.88 59 3 56 +2
29JUN27 62.50 P 11.45 11.45 11.45 11.67 +2.12 59 4 64 +4
29JUN27 65.00 P 0.00 0.00 0.00 13.13 +2.40 60 0 74 0
29JUN27 67.50 P 12.73 12.73 12.73 14.60 +2.53 60 2 2 +2
29JUN27 70.00 P 15.79 15.88 15.79 16.27 +2.79 60 5 27 +5
29JUN27 72.50 P 17.16 17.52 17.16 17.81 +2.93 60 39 68 +39
29JUN27 75.00 P 0.00 0.00 0.00 19.55 +3.02 61 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 21.32 +3.26 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 23.39 +3.67 62 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 25.27 +3.82 63 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 27.19 +3.97 63 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 29.12 +3.89 64 0 0 0
29JUN27 90.00 P 30.00 31.38 30.00 31.09 +4.05 64 6 26 -2
29JUN27 92.50 P 0.00 0.00 0.00 33.07 +4.22 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.06 +4.38 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.10 +4.47 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.22 +4.62 65 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.35 +4.77 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.48 +4.91 66 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.62 +5.05 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.82 +5.13 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.06 +5.25 67 0 0 0
TOTAL PUT 6,691 52,065 +869
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$ 53.950
17JUL26 43.00 C 0.00 0.00 0.00 10.95 -2.55 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.95 -2.57 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.95 -2.80 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.95 -2.67 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.95 -2.45 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.95 -2.71 0 0 0 -1
17JUL26 49.00 C 0.00 0.00 0.00 4.95 -2.65 0 0 0 -1
17JUL26 50.00 C 0.00 0.00 0.00 3.95 -2.65 0 0 0 -1
17JUL26 52.50 C 0.00 0.00 0.00 1.45 -2.58 0 0 0 -22
17JUL26 55.00 C 0.55 0.55 0.05 0.00 -1.69 0 47 134 +13
17JUL26 57.50 C 0.14 0.14 0.06 0.00 -0.34 0 12 154 +6
17JUL26 60.00 C 0.02 0.03 0.02 0.00 -0.03 0 25 81 -21
17JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
17JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
17JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
17JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 10.98 -2.52 62 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 9.98 -2.54 56 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 8.99 -2.76 57 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 8.01 -2.61 57 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 7.04 -2.70 56 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 6.09 -2.57 56 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 5.19 -2.42 56 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 4.25 -2.48 51 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 2.43 -2.12 53 0 7 0
24JUL26 55.00 C 1.63 1.63 1.17 1.20 -1.54 55 51 81 +5
24JUL26 57.50 C 1.07 1.07 0.48 0.51 -0.94 56 63 183 +14
24JUL26 60.00 C 0.49 0.49 0.22 0.19 -0.48 57 21 144 +4
24JUL26 62.50 C 0.18 0.18 0.18 0.06 -0.21 57 21 137 0
24JUL26 65.00 C 0.11 0.11 0.11 0.02 -0.08 59 11 31 +11
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 7 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 12.14 -2.62 80 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 11.02 -2.84 54 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 10.06 -2.79 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.09 -2.75 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.14 -2.70 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.22 -2.63 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.35 -2.54 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.51 -2.37 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.73 -2.17 55 0 1 0
30JUL26 52.50 C 0.00 0.00 0.00 2.96 -1.92 53 0 98 0
30JUL26 55.00 C 2.00 2.00 1.93 1.75 -1.54 53 9 252 +9
30JUL26 57.50 C 1.60 1.60 1.09 1.00 -1.08 55 27 495 0
30JUL26 60.00 C 1.00 1.00 0.55 0.50 -0.71 55 82 277 +7
30JUL26 62.50 C 0.46 0.48 0.34 0.23 -0.42 55 48 239 -31
30JUL26 65.00 C 0.30 0.30 0.21 0.10 -0.23 55 109 263 -45
30JUL26 67.50 C 0.15 0.15 0.15 0.04 -0.12 55 18 595 +18
30JUL26 70.00 C 0.14 0.14 0.14 0.02 -0.05 57 30 444 -12
30JUL26 72.50 C 0.10 0.10 0.10 0.01 -0.02 59 2 565 -2
30JUL26 75.00 C 0.08 0.08 0.08 0.01 -0.01 65 1 579 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 392 0
30JUL26 80.00 C 0.05 0.05 0.05 0.01 0.00 77 5 419 -5
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 365 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 273 0
28AUG26 43.00 C 0.00 0.00 0.00 11.56 -2.81 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.72 -2.48 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.88 -2.26 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.10 -2.63 55 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 8.49 -2.23 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.78 -2.32 58 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 7.11 -2.23 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.47 -1.76 58 0 8 0
28AUG26 52.50 C 5.20 5.20 5.20 4.90 -1.99 56 1 1 +1
28AUG26 55.00 C 4.23 4.23 3.85 3.82 -1.51 57 7 25 +1
28AUG26 57.50 C 3.39 3.39 3.39 2.93 -1.36 58 3 41 +2
28AUG26 60.00 C 2.55 2.78 2.27 2.21 -1.08 59 47 244 +27
28AUG26 62.50 C 2.04 2.04 1.95 1.61 -0.88 59 38 78 -2
28AUG26 65.00 C 1.59 1.64 1.26 1.15 -0.71 58 87 172 +15
28AUG26 67.50 C 1.19 1.20 1.04 0.81 -0.56 58 33 189 -10
28AUG26 70.00 C 0.93 0.97 0.77 0.57 -0.43 58 34 264 -32
28AUG26 72.50 C 0.72 0.72 0.72 0.39 -0.33 58 15 315 +15
28AUG26 75.00 C 0.58 0.58 0.52 0.27 -0.24 58 2 410 +1
28AUG26 77.50 C 0.00 0.00 0.00 0.18 -0.18 58 0 595 0
28AUG26 80.00 C 0.39 0.39 0.36 0.12 -0.13 58 27 605 +10
28AUG26 82.50 C 0.33 0.33 0.33 0.08 -0.10 58 18 547 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.06 59 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 -0.05 59 0 453 0
28AUG26 90.00 C 0.18 0.18 0.18 0.03 -0.03 60 4 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 249 0
28AUG26 95.00 C 0.14 0.14 0.14 0.01 -0.02 58 6 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
28AUG26 102.50 C 0.11 0.11 0.11 0.01 0.00 65 1 94 +1
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 13.10 -2.53 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.28 -2.22 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.58 -2.49 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.83 -2.23 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.21 -1.98 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.42 -2.11 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.80 -1.93 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.17 -1.92 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.58 -1.99 55 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 6.10 -1.89 54 0 13 0
29SEP26 55.00 C 4.90 4.90 4.90 5.00 -1.51 55 1 140 0
29SEP26 57.50 C 0.00 0.00 0.00 4.13 -1.29 56 0 92 0
29SEP26 60.00 C 3.36 3.36 3.31 3.35 -1.08 56 9 244 0
29SEP26 62.50 C 0.00 0.00 0.00 2.68 -0.89 56 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 2.11 -0.75 56 0 1,632 0
29SEP26 67.50 C 0.00 0.00 0.00 1.65 -0.63 56 0 885 0
29SEP26 70.00 C 1.78 1.78 1.55 1.29 -0.51 56 18 384 +18
29SEP26 72.50 C 0.00 0.00 0.00 1.00 -0.42 56 0 235 0
29SEP26 75.00 C 0.00 0.00 0.00 0.77 -0.34 56 0 225 0
29SEP26 77.50 C 0.00 0.00 0.00 0.59 -0.27 56 0 218 0
29SEP26 80.00 C 0.73 0.73 0.73 0.45 -0.22 56 15 601 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.17 56 0 442 0
29SEP26 85.00 C 0.57 0.57 0.57 0.26 -0.14 56 4 435 -4
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.10 56 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.08 56 0 763 0
29SEP26 92.50 C 0.39 0.39 0.39 0.11 -0.07 56 1 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.05 56 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 12.84 -2.66 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.10 -2.09 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.37 -2.43 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.68 -2.50 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.04 -2.27 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.59 -2.17 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.92 -1.93 53 0 0 0
29OCT26 50.00 C 8.91 8.91 8.91 8.35 -1.85 53 6 6 +6
29OCT26 52.50 C 0.00 0.00 0.00 6.98 -1.69 53 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.93 -1.52 54 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 5.04 -1.32 54 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 4.23 -1.21 55 0 67 0
29OCT26 62.50 C 0.00 0.00 0.00 3.54 -1.02 55 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 2.92 -0.89 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 2.39 -0.77 55 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 1.95 -0.67 55 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 1.59 -0.57 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.29 -0.49 55 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.04 -0.42 54 0 0 0
29OCT26 80.00 C 1.30 1.30 1.19 0.84 -0.35 54 12 6 +6
29OCT26 82.50 C 1.14 1.14 1.14 0.66 -0.31 54 2 10 +2
30DEC26 42.00 C 0.00 0.00 0.00 14.88 -2.24 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.04 -2.52 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.36 -2.28 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.70 -2.23 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.08 -2.16 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.50 -2.09 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.93 -2.06 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.37 -2.01 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.85 -1.90 52 0 3 0
30DEC26 52.50 C 9.07 9.07 9.07 8.90 -1.52 54 81 81 +81
30DEC26 55.00 C 0.00 0.00 0.00 7.56 -1.67 53 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 6.44 -1.74 52 0 24 0
30DEC26 60.00 C 6.00 6.04 6.00 5.85 -1.33 54 4 130 0
30DEC26 62.50 C 0.00 0.00 0.00 5.14 -1.14 54 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 4.46 -1.02 54 0 95 0
30DEC26 67.50 C 0.00 0.00 0.00 3.86 -0.91 54 0 286 0
30DEC26 70.00 C 3.88 3.88 3.58 3.33 -0.82 54 4 132 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.87 -0.73 54 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.65 54 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.12 -0.59 54 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 1.82 -0.52 54 0 597 0
30DEC26 82.50 C 0.00 0.00 0.00 1.52 -0.51 53 0 105 0
30DEC26 85.00 C 0.00 0.00 0.00 1.34 -0.41 54 0 110 0
30DEC26 87.50 C 1.61 1.61 1.61 1.15 -0.32 54 15 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 -0.31 53 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 -0.24 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.73 -0.24 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 -0.24 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.19 53 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 -0.18 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 -0.13 53 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.13 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 16.23 -2.20 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 15.52 -2.22 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 14.90 -2.19 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.28 -2.15 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.72 -2.22 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.16 -2.15 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.65 -2.00 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.14 -1.91 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.65 -1.85 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.82 -1.34 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 9.58 -1.44 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.53 -1.49 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 7.80 -1.30 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 7.08 -1.11 54 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 6.41 -0.96 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 5.74 -0.89 54 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.15 -0.80 54 0 0 0
30MAR27 72.50 C 4.90 4.90 4.90 4.61 -0.74 54 10 36 -10
30MAR27 75.00 C 0.00 0.00 0.00 4.13 -0.67 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 3.70 -0.61 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.32 -0.55 53 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 2.97 -0.50 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 2.59 -0.52 53 0 206 0
30MAR27 87.50 C 0.00 0.00 0.00 2.32 -0.48 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.08 -0.43 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.86 -0.39 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.67 -0.35 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 -0.31 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.34 -0.29 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 -0.22 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 -0.23 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 -0.18 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 16.61 -1.98 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.01 -2.09 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.45 -2.07 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.91 -2.00 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.37 -2.01 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.90 -1.94 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.40 -1.89 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.94 -1.76 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.09 -1.49 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.17 -1.31 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.15 -1.25 54 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 9.18 -1.55 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 8.45 -1.26 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.78 -1.22 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.18 -1.08 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 6.64 -0.96 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.10 -0.88 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.61 -0.76 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.15 -0.71 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 4.69 -0.70 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.31 -0.62 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.97 -0.55 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.63 -0.54 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.31 -0.52 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.06 -0.43 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.82 -0.40 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.58 -0.40 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.35 -0.39 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.18 -0.31 54 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.01 -0.29 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.85 -0.29 54 0 197 0
TOTAL CALL 1,087 31,929 +91
17JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
17JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
17JUL26 48.00 P 0.01 0.01 0.01 0.00 -0.01 0 14 15 0
17JUL26 49.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 42 0
17JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
17JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
17JUL26 55.00 P 0.41 1.35 0.41 1.05 +0.81 0 56 0 -175
17JUL26 57.50 P 3.70 3.70 3.70 3.55 +2.17 0 2 0 -33
17JUL26 60.00 P 6.00 6.20 6.00 6.05 +2.43 0 28 0 -28
17JUL26 62.50 P 0.00 0.00 0.00 8.55 +2.45 0 0 0 -22
17JUL26 65.00 P 0.00 0.00 0.00 11.05 +2.45 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 13.55 +2.45 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 16.05 +2.45 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 18.55 +2.45 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.05 +2.45 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 23.55 +2.09 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.05 +2.45 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 28.55 +2.24 0 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 14 0
24JUL26 46.00 P 0.06 0.06 0.06 0.03 +0.02 56 1 1 +1
24JUL26 47.00 P 0.00 0.00 0.00 0.07 +0.04 58 0 3 0
24JUL26 48.00 P 0.14 0.14 0.14 0.12 +0.07 56 11 29 +11
24JUL26 49.00 P 0.32 0.32 0.32 0.21 +0.12 56 15 40 +15
24JUL26 50.00 P 0.32 0.48 0.32 0.36 +0.21 56 75 70 +69
24JUL26 52.50 P 0.78 1.17 0.78 1.04 +0.56 56 39 93 +33
24JUL26 55.00 P 1.62 1.73 1.62 2.31 +1.12 58 4 103 +3
24JUL26 57.50 P 4.10 4.10 4.10 4.10 +1.68 59 2 46 +2
24JUL26 60.00 P 0.00 0.00 0.00 6.21 +2.11 56 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 8.58 +2.25 55 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 11.16 +2.49 80 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 13.67 +2.56 94 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 16.12 +2.52 98 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 18.61 +2.51 107 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 21.11 +2.51 117 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 23.62 +2.16 130 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 26.11 - 136 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 99 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 14 0
30JUL26 45.00 P 0.12 0.14 0.12 0.09 +0.05 56 10 153 +6
30JUL26 46.00 P 0.00 0.00 0.00 0.15 +0.08 56 0 139 0
30JUL26 47.00 P 0.22 0.22 0.22 0.23 +0.11 55 2 160 +2
30JUL26 48.00 P 0.00 0.00 0.00 0.36 +0.18 56 0 272 0
30JUL26 49.00 P 0.61 0.61 0.61 0.53 +0.25 56 2 317 -2
30JUL26 50.00 P 0.55 0.90 0.55 0.75 +0.34 56 46 536 +14
30JUL26 52.50 P 1.22 1.60 1.22 1.58 +0.69 56 8 355 -3
30JUL26 55.00 P 2.65 2.86 2.65 2.86 +1.12 56 22 524 -22
30JUL26 57.50 P 0.00 0.00 0.00 4.48 +1.48 55 0 251 0
30JUL26 60.00 P 6.30 6.30 6.30 6.30 +1.58 47 4 662 +4
30JUL26 62.50 P 0.00 0.00 0.00 8.73 +2.05 55 5 313 -5
30JUL26 65.00 P 11.33 11.33 11.33 11.30 +2.21 70 1 636 0
30JUL26 67.50 P 0.00 0.00 0.00 13.74 +2.20 76 0 647 0
30JUL26 70.00 P 16.00 16.00 16.00 16.12 +2.44 74 5 347 -5
30JUL26 72.50 P 0.00 0.00 0.00 18.65 +2.42 86 0 548 0
30JUL26 75.00 P 22.58 22.58 22.58 21.30 +2.70 109 5 278 -5
30JUL26 77.50 P 0.00 0.00 0.00 23.73 +2.27 110 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 26.11 +2.51 103 0 106 -31
30JUL26 82.50 P 0.00 0.00 0.00 28.55 +2.24 0 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 31.22 +2.62 131 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 33.62 +2.52 124 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 36.10 +2.50 126 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.82 +2.72 161 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.32 +2.72 167 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 43.82 +2.72 174 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 46.10 +2.50 148 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 48.81 +2.60 184 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 51.10 +2.50 157 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 53.61 +2.51 165 0 0 0
28AUG26 43.00 P 0.64 0.66 0.62 0.59 +0.17 58 37 111 +26
28AUG26 44.00 P 0.68 0.75 0.68 0.75 +0.23 58 30 67 +30
28AUG26 45.00 P 0.83 0.83 0.83 0.92 +0.27 58 2 42 0
28AUG26 46.00 P 0.88 1.07 0.88 1.12 +0.32 58 6 97 +1
28AUG26 47.00 P 1.13 1.13 1.13 1.37 +0.37 57 1 9 +1
28AUG26 48.00 P 1.58 1.63 1.58 1.63 +0.43 57 2 53 +2
28AUG26 49.00 P 1.90 2.01 1.90 1.96 +0.50 57 14 68 +5
28AUG26 50.00 P 1.85 2.30 1.85 2.31 +0.58 57 63 141 +59
28AUG26 52.50 P 3.46 3.54 3.46 3.40 +0.81 57 14 118 -7
28AUG26 55.00 P 4.58 5.00 4.58 4.80 +1.14 58 41 294 -26
28AUG26 57.50 P 6.36 6.36 6.36 6.36 +1.40 59 25 392 0
28AUG26 60.00 P 0.00 0.00 0.00 8.27 +1.71 61 0 321 0
28AUG26 62.50 P 10.20 10.20 10.20 10.24 +2.15 63 6 650 0
28AUG26 65.00 P 0.00 0.00 0.00 12.36 +2.38 65 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 14.55 +2.19 66 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 16.87 +2.05 69 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 19.13 +2.62 69 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 21.50 +2.57 71 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 23.90 +2.44 72 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 26.39 +2.65 76 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 28.74 +2.43 74 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 31.22 +2.60 77 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 33.70 +2.59 80 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 36.12 +2.52 78 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 38.82 +2.72 94 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.32 +2.72 98 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.82 +2.72 101 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 46.22 +2.62 99 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.81 +2.43 107 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 51.12 +2.52 98 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.62 +2.52 101 0 0 0
29SEP26 42.00 P 0.97 1.02 0.97 0.98 +0.29 56 3 194 +3
29SEP26 43.00 P 0.00 0.00 0.00 1.16 +0.31 55 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 +0.36 55 0 60 0
29SEP26 45.00 P 1.57 1.57 1.57 1.59 +0.37 55 1 69 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.88 +0.47 55 0 59 0
29SEP26 47.00 P 2.12 2.12 2.12 2.18 +0.55 55 10 99 +10
29SEP26 48.00 P 0.00 0.00 0.00 2.53 +0.63 55 0 135 0
29SEP26 49.00 P 2.88 2.88 2.88 2.89 +0.70 55 1 372 +1
29SEP26 50.00 P 2.54 3.33 2.54 3.26 +0.73 54 21 1,892 +7
29SEP26 52.50 P 0.00 0.00 0.00 4.45 +0.98 55 0 573 0
29SEP26 55.00 P 0.00 0.00 0.00 5.87 +1.26 56 0 895 0
29SEP26 57.50 P 0.00 0.00 0.00 7.47 +1.48 57 0 913 0
29SEP26 60.00 P 9.20 9.20 9.20 8.92 +1.29 54 3 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 10.97 +1.46 57 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 13.18 +1.91 60 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 15.16 +1.78 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 17.32 +1.97 60 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 19.52 +1.87 60 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 21.82 +2.12 62 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 24.23 +2.24 64 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 26.39 +2.33 60 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 28.95 +2.23 65 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 31.34 +2.18 65 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 33.73 +2.18 65 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 36.12 +2.46 63 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 38.82 +2.71 74 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 41.32 +2.66 77 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 43.82 +2.52 80 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 46.22 +2.49 78 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 48.81 +2.43 84 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.12 +2.40 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.62 +2.52 80 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.22 +2.62 88 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.73 +2.63 91 0 0 0
29OCT26 43.00 P 1.50 1.58 1.50 1.61 +0.32 54 2 7 +2
29OCT26 44.00 P 0.00 0.00 0.00 1.93 +0.43 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 2.17 +0.45 54 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 2.47 +0.51 53 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 2.82 +0.59 53 0 13 0
29OCT26 48.00 P 0.00 0.00 0.00 3.19 +0.64 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.60 +0.71 53 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 4.03 +0.80 54 0 35 0
29OCT26 52.50 P 5.06 5.22 5.06 5.25 +1.00 54 26 58 +26
29OCT26 55.00 P 6.85 6.85 6.85 6.64 +1.13 54 15 128 0
29OCT26 57.50 P 0.00 0.00 0.00 8.25 +1.34 55 0 232 0
29OCT26 60.00 P 0.00 0.00 0.00 9.97 +1.61 56 0 95 0
29OCT26 62.50 P 0.00 0.00 0.00 11.91 +1.72 57 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 13.84 +1.91 58 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 15.89 +2.03 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.00 +2.08 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.15 +2.14 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.37 +2.24 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.64 +2.50 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.94 +2.05 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.26 +2.45 62 0 0 0
30DEC26 42.00 P 2.30 2.30 2.30 2.27 +0.36 53 1 91 +1
30DEC26 43.00 P 0.00 0.00 0.00 2.56 +0.42 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.89 +0.44 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.25 +0.55 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 3.61 +0.62 53 0 46 0
30DEC26 47.00 P 3.80 3.80 3.80 4.01 +0.68 53 15 28 +1
30DEC26 48.00 P 0.00 0.00 0.00 4.42 +0.74 53 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.83 53 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 5.34 +0.87 53 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 6.60 +1.07 53 0 198 0
30DEC26 55.00 P 0.00 0.00 0.00 8.02 +1.24 53 0 891 0
30DEC26 57.50 P 0.00 0.00 0.00 9.56 +1.42 54 0 442 0
30DEC26 60.00 P 10.83 10.83 10.83 11.32 +1.63 54 1 697 0
30DEC26 62.50 P 0.00 0.00 0.00 13.08 +1.50 55 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 15.08 +1.72 56 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 16.95 +1.78 56 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 19.07 +1.94 57 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 21.19 +2.05 58 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 23.30 +2.10 58 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 25.47 +2.16 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 27.67 +2.24 59 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 29.92 +2.23 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 32.20 +2.29 59 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 34.50 +2.32 60 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 36.83 +2.36 60 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 39.19 +2.62 60 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 41.55 +2.50 60 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 43.94 +2.45 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.23 +2.37 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.81 +2.43 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.12 +2.40 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.62 +2.51 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.39 +0.55 52 0 41 0
30MAR27 43.00 P 3.80 3.80 3.80 3.74 +0.59 52 1 4 +1
30MAR27 44.00 P 0.00 0.00 0.00 4.10 +0.62 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.50 +0.68 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.92 +0.75 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 +0.79 52 0 16 0
30MAR27 48.00 P 5.66 5.66 5.66 5.80 +0.84 52 25 47 +21
30MAR27 49.00 P 0.00 0.00 0.00 6.28 +0.94 52 0 16 0
30MAR27 50.00 P 6.75 6.85 6.70 6.77 +0.94 52 43 52 +37
30MAR27 52.50 P 0.00 0.00 0.00 8.08 +1.04 52 0 247 0
30MAR27 55.00 P 9.50 9.50 9.50 9.52 +1.31 52 2 236 0
30MAR27 57.50 P 0.00 0.00 0.00 11.07 +1.44 53 0 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.75 +1.56 53 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 14.52 +1.47 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 16.33 +1.52 54 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 18.35 +1.71 55 0 36 0
30MAR27 70.00 P 19.50 19.90 19.46 20.31 +1.84 55 17 33 0
30MAR27 72.50 P 0.00 0.00 0.00 22.32 +1.89 55 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 24.40 +1.99 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 26.50 +2.01 56 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 28.64 +2.07 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 30.82 +2.12 57 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 33.04 +2.18 57 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 35.27 +2.21 57 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 37.52 +2.31 57 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 39.83 +2.36 57 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 42.11 +2.40 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 44.44 +2.34 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.79 +2.38 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.16 +2.47 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.56 +2.52 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.97 +2.58 59 0 0 0
29JUN27 43.00 P 4.85 5.05 4.80 5.06 +0.65 53 3 3 +1
29JUN27 44.00 P 0.00 0.00 0.00 5.49 +0.72 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.93 +0.79 52 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 6.37 +0.71 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.84 +0.69 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.33 +0.88 53 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 7.83 +0.89 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.35 +0.94 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 9.71 +1.04 53 0 32 0
29JUN27 55.00 P 10.75 10.87 10.75 11.19 +1.17 53 2 66 +1
29JUN27 57.50 P 12.10 12.10 12.10 12.73 +1.19 53 1 116 +1
29JUN27 60.00 P 0.00 0.00 0.00 14.35 +1.25 53 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 16.07 +1.33 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 18.04 +1.57 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.89 +1.68 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.80 +1.76 55 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 23.76 +1.81 55 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 25.76 +1.86 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.80 +1.92 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 29.87 +1.97 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.98 +1.99 56 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.86 +1.78 54 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 36.27 +2.09 56 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 38.46 +2.14 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 40.67 +2.16 56 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 42.91 +2.19 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 45.19 +2.25 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.46 +2.39 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.75 +2.42 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.08 +2.47 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.42 +2.34 57 0 0 0
TOTAL PUT 831 38,262 +34
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$ 17.570
30JUL26 11.00 C 0.00 0.00 0.00 6.58 -0.25 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.58 -0.25 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.08 -0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.58 -0.25 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.08 -0.25 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.58 -0.26 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.09 -0.24 44 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.59 -0.24 36 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.09 -0.24 29 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.61 -0.23 31 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 1.15 -0.23 30 0 151 0
30JUL26 17.00 C 0.86 0.86 0.86 0.75 -0.21 29 4 177 0
30JUL26 17.50 C 0.38 0.38 0.38 0.43 -0.16 29 1 361 +1
30JUL26 18.00 C 0.23 0.23 0.23 0.22 -0.12 29 4 349 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.09 29 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 99 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 128 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.59 -0.27 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.09 -0.30 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.11 -0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.61 -0.26 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.12 -0.26 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.62 -0.29 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.13 -0.24 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.65 -0.24 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.19 -0.24 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.76 -0.23 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.37 -0.21 28 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 1.00 -0.22 27 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.72 -0.17 27 0 101 0
28AUG26 18.00 C 0.00 0.00 0.00 0.51 -0.13 28 0 119 0
28AUG26 18.50 C 0.42 0.42 0.42 0.34 -0.13 28 4 211 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.09 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 157 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.64 -0.31 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.13 -0.31 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.65 -0.30 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.16 -0.31 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.18 -0.30 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.67 -0.34 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 -0.30 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 -0.31 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.23 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 -0.21 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 -0.20 27 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.22 26 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.16 26 0 1 0
29SEP26 18.00 C 0.73 0.73 0.73 0.70 -0.14 26 1 65 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.14 26 0 49 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 -0.11 27 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.08 28 0 41 0
29SEP26 20.00 C 0.27 0.27 0.27 0.20 -0.06 27 1 207 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.15 -0.34 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.17 -0.35 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.69 -0.34 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.20 -0.35 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.73 -0.34 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.28 -0.32 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.84 -0.31 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.43 -0.20 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.04 -0.19 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.70 -0.17 27 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.39 -0.15 27 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 1.12 -0.13 27 0 180 0
29OCT26 18.00 C 0.88 0.88 0.88 0.89 -0.11 27 30 240 +30
29OCT26 18.50 C 0.67 0.67 0.67 0.67 -0.14 26 45 105 +45
29OCT26 19.00 C 0.57 0.57 0.52 0.53 -0.10 26 60 90 +60
29OCT26 19.50 C 0.40 0.40 0.40 0.41 -0.07 27 3 15 0
29OCT26 20.00 C 0.32 0.32 0.32 0.30 -0.06 26 18 34 +18
29OCT26 21.00 C 0.24 0.24 0.24 0.17 -0.03 27 8 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 6.73 -0.34 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.28 -0.32 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.81 -0.30 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.29 -0.34 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.81 -0.35 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.34 -0.34 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.89 -0.32 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 -0.31 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.04 -0.28 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.66 -0.16 26 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.30 -0.15 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.98 -0.13 27 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 -0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.10 26 0 0 0
30DEC26 18.00 C 1.20 1.20 1.00 1.22 -0.05 27 130 39 -91
30DEC26 18.50 C 0.88 0.88 0.87 0.98 -0.07 26 115 75 -40
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.08 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 0.00 27 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.86 -0.34 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.43 -0.30 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.95 -0.30 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.45 -0.33 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.99 -0.32 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.54 -0.30 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.11 -0.29 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 -0.26 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 -0.37 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 -0.35 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.47 -0.25 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.15 -0.25 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.85 -0.25 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 -0.23 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.35 -0.23 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.14 -0.22 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 -0.20 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 -0.19 23 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.17 23 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.13 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.11 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.03 -0.29 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.52 -0.33 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.06 -0.30 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.61 -0.28 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.16 -0.26 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.73 -0.24 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.30 -0.23 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.89 -0.22 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.50 -0.21 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 3.03 -0.30 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 -0.20 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.39 -0.19 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.17 -0.11 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.90 -0.11 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.66 -0.16 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.44 -0.15 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.25 -0.13 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 1.07 -0.12 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.92 -0.11 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 -0.09 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.48 -0.08 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 - 24 0 0 -
TOTAL CALL 424 7,910 +25
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 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 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30JUL26 16.00 P 0.05 0.05 0.05 0.02 0.00 30 10 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 439 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 +0.07 30 0 126 0
30JUL26 18.00 P 0.00 0.00 0.00 0.66 +0.12 31 0 140 0
30JUL26 18.50 P 0.00 0.00 0.00 1.02 +0.16 30 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.46 +0.20 30 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.93 +0.22 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.43 +0.24 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 +0.29 62 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.48 +0.29 74 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.48 +0.29 85 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.48 +0.29 95 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.48 +0.29 105 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.48 +0.29 115 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.48 +0.29 124 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.48 +0.29 132 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.48 +0.29 140 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.48 +0.29 147 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 92 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.04 28 0 86 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 +0.07 29 0 123 0
28AUG26 17.50 P 0.57 0.57 0.57 0.64 +0.08 29 4 202 0
28AUG26 18.00 P 0.00 0.00 0.00 0.92 +0.10 29 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.23 +0.12 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.60 +0.15 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.02 +0.18 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.47 +0.20 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.49 +0.29 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.48 +0.29 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.48 +0.29 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.48 +0.29 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.48 +0.29 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.48 +0.29 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.48 +0.29 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 15.00 P 0.12 0.12 0.12 0.09 +0.01 27 5 170 -5
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 252 0
29SEP26 16.50 P 0.39 0.39 0.39 0.39 +0.05 27 13 71 +13
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.07 27 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.11 28 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.08 +0.10 28 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.37 +0.11 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.15 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 +0.17 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 +0.18 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.51 +0.30 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.51 +0.32 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.48 +0.29 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.48 +0.29 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 +0.29 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.48 +0.29 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.48 +0.29 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.48 +0.29 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.48 +0.29 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.48 +0.29 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.45 +0.26 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 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 0.03 +0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.50 +0.07 27 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.70 +0.09 27 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 0.94 +0.16 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.18 +0.13 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.49 +0.15 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.83 +0.16 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.21 +0.18 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.61 +0.20 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.54 +0.29 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.51 +0.30 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.48 +0.29 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.48 +0.29 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.48 - 43 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 +0.06 27 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.06 26 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.07 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.07 26 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 +0.08 26 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.10 26 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 +0.16 26 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.70 +0.18 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.19 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 +0.20 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.76 +0.21 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.61 +0.25 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.51 +0.30 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.48 +0.28 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.48 +0.29 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.48 +0.29 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 +0.29 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 +0.29 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.48 +0.29 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.48 +0.29 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.48 +0.29 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.45 +0.26 50 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 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 24 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 0.07 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.02 23 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.02 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.02 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 0.00 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 +0.01 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 +0.01 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 +0.03 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 +0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.06 +0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.42 +0.07 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 +0.09 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.69 +0.23 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.29 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 +0.25 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.48 +0.29 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.48 +0.29 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.48 +0.29 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.48 +0.29 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.48 +0.29 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.48 +0.29 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.48 +0.29 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 +0.03 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 +0.05 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 +0.06 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 +0.07 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 +0.09 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 +0.09 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 +0.11 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 +0.11 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 +0.12 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.95 +0.14 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.31 +0.14 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.07 +0.17 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 4.87 +0.18 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.71 +0.19 18 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 - 0 0 0 -
TOTAL PUT 32 5,483 +8
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$ 87.400
30JUL26 57.50 C 0.00 0.00 0.00 29.96 +0.24 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.46 +0.24 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.97 +0.25 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.47 +0.25 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.97 +0.24 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.47 +0.24 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.98 +0.25 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.48 +0.24 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.99 +0.22 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.54 +0.17 26 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.23 +0.08 26 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.24 -0.02 26 0 76 0
30JUL26 87.50 C 0.00 0.00 0.00 1.76 -0.03 26 0 260 0
30JUL26 90.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 56 0
30JUL26 92.50 C 0.00 0.00 0.00 0.31 -0.10 26 0 48 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 40 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.08 +0.23 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.59 +0.23 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.11 +0.24 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.62 +0.24 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.18 +0.45 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.66 +0.24 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.98 0.00 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.81 +0.21 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.51 +0.18 27 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.36 +0.15 27 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.43 +0.11 27 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.76 +0.07 27 0 82 0
28AUG26 87.50 C 3.14 3.24 3.14 3.35 +0.10 27 5 21 +5
28AUG26 90.00 C 0.00 0.00 0.00 2.32 +0.09 27 0 105 0
28AUG26 92.50 C 1.48 1.48 1.48 1.55 +0.08 28 15 30 +6
28AUG26 95.00 C 1.14 1.14 1.14 0.98 -0.01 28 5 20 +5
28AUG26 97.50 C 0.87 0.87 0.87 0.59 -0.01 28 1 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.60 +0.24 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.61 +0.25 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.61 +0.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.62 +0.25 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.62 +0.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.13 +0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.64 +0.24 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.16 +0.25 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.67 +0.25 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.18 +0.13 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.69 +0.31 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.18 +0.05 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.66 -0.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.34 +0.22 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 +0.18 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.77 +0.15 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 8.71 +0.12 26 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 6.91 +0.32 26 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.28 +0.20 26 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 +0.13 26 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 2.87 +0.09 26 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 +0.09 26 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.44 +0.05 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.97 -0.02 26 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 -0.03 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.16 +0.24 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.67 +0.23 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.18 +0.13 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.69 +0.15 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.18 +0.05 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.66 -0.04 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.38 +0.02 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.07 +0.18 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.90 +0.15 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.92 +0.11 24 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.26 +0.39 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.68 +0.26 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 4.36 +0.17 25 0 80 0
29OCT26 90.00 C 0.00 0.00 0.00 3.32 +0.14 25 0 48 0
29OCT26 92.50 C 0.00 0.00 0.00 2.45 +0.07 24 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 1.81 +0.06 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.93 0.00 25 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.60 +0.24 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.61 +0.25 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.61 +0.24 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.62 +0.25 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.62 +0.18 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.13 +0.24 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.64 +0.24 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.16 +0.24 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.67 +0.22 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.19 +0.14 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.69 +0.06 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.18 -0.07 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.77 -0.17 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.55 -0.16 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.49 +0.18 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.52 +0.16 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.72 +0.12 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.12 +0.10 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.77 +0.33 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.52 +0.25 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.42 +0.15 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.51 +0.10 24 0 45 0
30DEC26 95.00 C 0.00 0.00 0.00 2.76 +0.07 24 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 2.15 +0.04 24 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 1.66 +0.02 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.32 +0.06 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.16 +0.12 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.67 -0.02 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.21 -0.16 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.94 -0.15 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.72 -0.16 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.59 -0.16 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.53 -0.16 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.51 +0.08 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.72 +0.05 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.06 +0.02 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.55 +0.01 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.20 -0.02 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 6.99 +0.17 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 5.94 +0.17 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 4.97 +0.11 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.14 +0.05 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.42 +0.03 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.81 0.00 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.31 -0.01 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.88 -0.01 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.54 -0.01 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 -0.06 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.16 -0.05 16 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.72 -0.17 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.44 -0.12 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.22 -0.16 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.13 -0.08 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.99 -0.14 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.02 -0.11 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.72 +0.47 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.68 +0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.09 +0.11 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.66 +0.09 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.39 +0.10 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.22 +0.08 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.13 +0.07 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.21 +0.05 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.34 +0.03 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.61 +0.03 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.95 +0.03 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.37 +0.02 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.87 +0.02 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.43 -0.06 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.12 +0.01 23 0 0 0
TOTAL CALL 26 2,296 +16
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.26 -0.16 26 0 141 0
30JUL26 85.00 P 0.77 0.77 0.77 0.76 -0.29 26 2 142 0
30JUL26 87.50 P 1.80 1.80 1.80 1.80 -0.37 27 40 77 +40
30JUL26 90.00 P 0.00 0.00 0.00 3.30 -0.37 26 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.33 -0.34 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.64 -0.29 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.60 -0.25 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.10 -0.25 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.84 -0.01 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.34 -0.01 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.84 -0.01 75 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.34 -0.12 80 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.36 -0.05 28 0 30 0
28AUG26 80.00 P 0.75 0.75 0.71 0.72 -0.09 28 68 195 +68
28AUG26 82.50 P 0.00 0.00 0.00 1.24 -0.19 27 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 2.15 -0.18 28 0 77 0
28AUG26 87.50 P 0.00 0.00 0.00 3.24 -0.28 28 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 4.64 -0.24 27 0 7 0
28AUG26 92.50 P 0.00 0.00 0.00 6.34 -0.25 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.30 -0.26 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.45 -0.26 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.74 -0.26 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.13 -0.26 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.88 -0.36 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.34 -0.01 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.84 -0.01 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.34 -0.12 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 -0.06 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.54 -0.09 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 -0.11 26 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 1.53 -0.17 26 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 2.35 -0.21 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.35 -0.31 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 4.61 -0.39 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.14 -0.43 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.85 -0.28 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.78 -0.28 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.85 -0.29 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.05 -0.28 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.34 -0.47 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.09 -0.05 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.50 -0.50 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.87 0.00 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.37 -0.51 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 -0.06 25 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.76 -0.09 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.23 -0.13 25 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 1.90 -0.15 25 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 2.75 -0.20 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 3.78 -0.29 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 5.01 -0.40 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.50 -0.46 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.21 -0.25 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.08 -0.26 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.10 -0.26 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.24 -0.44 24 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.48 -0.46 24 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.15 -0.10 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.52 -0.48 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.91 -0.36 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.86 -0.06 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 -0.09 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 -0.10 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.66 -0.13 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.54 -0.22 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.57 -0.34 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.85 -0.40 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.33 -0.21 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.95 -0.23 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.72 -0.24 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.65 -0.24 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.70 -0.24 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.00 -0.16 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.28 -0.04 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.59 -0.41 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.94 -0.33 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.37 -0.51 28 0 0 0
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 0.15 -0.03 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.41 -0.07 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 -0.11 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.00 -0.11 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.45 -0.13 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.01 -0.17 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.71 -0.20 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.51 -0.23 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.38 -0.25 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.44 -0.37 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.68 -0.39 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.24 -0.30 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.81 -0.30 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.52 -0.32 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.34 -0.32 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.29 -0.31 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.46 -0.19 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.56 -0.21 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.79 -0.21 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.10 -0.17 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.45 -0.43 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.56 -0.06 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 2.10 -0.08 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.73 -0.11 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.52 -0.11 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.44 -0.13 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.47 -0.15 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 6.66 -0.16 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.98 -0.18 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.40 -0.19 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.01 -0.20 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.69 -0.21 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.09 -0.21 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.43 +0.25 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.46 +0.32 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.57 -0.24 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.76 +0.43 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.03 +0.49 27 0 0 0
TOTAL PUT 110 2,051 +108
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$ 461.600
17JUL26 310.00 C 0.00 0.00 0.00 151.60 -22.43 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 141.60 -22.43 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 131.60 -22.43 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 121.60 -22.43 0 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 111.60 -22.43 0 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 101.60 -22.43 0 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 91.60 -22.43 0 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 81.60 -22.43 0 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 71.60 -22.43 0 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 61.60 -22.43 0 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 51.60 -22.43 0 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 41.60 -22.44 0 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 31.60 -22.44 0 0 0 -417
17JUL26 440.00 C 21.60 21.60 20.40 21.60 -22.47 0 2 0 -714
17JUL26 450.00 C 29.00 29.00 8.80 11.60 -22.41 0 77 0 -1,008
17JUL26 460.00 C 10.50 12.20 1.10 1.60 -22.84 0 2,506 72 -1,019
17JUL26 470.00 C 8.50 9.50 0.01 0.00 -15.10 0 8,266 3,277 +1,732
17JUL26 480.00 C 5.50 7.00 0.03 0.00 -7.56 0 2,190 2,027 -27
17JUL26 490.00 C 2.07 3.00 0.01 0.00 -3.29 0 1,976 2,727 +452
17JUL26 500.00 C 1.25 1.25 0.01 0.00 -1.29 0 319 2,423 -51
17JUL26 510.00 C 0.03 0.03 0.01 0.00 -0.48 0 147 1,000 -87
17JUL26 520.00 C 0.01 0.01 0.01 0.00 -0.18 0 381 1,306 +99
17JUL26 530.00 C 0.02 0.03 0.01 0.00 -0.07 0 21 515 -21
17JUL26 540.00 C 0.08 0.08 0.01 0.00 -0.03 0 58 474 +12
17JUL26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
17JUL26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
17JUL26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
17JUL26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
24JUL26 340.00 C 0.00 0.00 0.00 122.79 -21.38 123 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 112.85 -21.34 114 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 102.82 -21.39 104 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 92.85 -21.37 95 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 82.92 -21.30 86 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 71.82 -22.41 0 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 61.85 -22.42 38 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 51.91 -22.38 37 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 42.14 -22.22 37 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 32.75 -21.79 37 0 91 0
24JUL26 440.00 C 21.80 23.80 21.80 23.38 -21.56 33 3 172 +2
24JUL26 450.00 C 23.20 25.00 15.30 16.12 -19.64 35 215 218 -55
24JUL26 460.00 C 22.22 22.22 9.44 10.32 -16.88 36 2,215 1,319 +942
24JUL26 470.00 C 12.78 12.78 5.45 6.44 -13.16 38 2,216 1,692 +1,340
24JUL26 480.00 C 10.00 10.30 3.10 3.88 -9.62 40 2,048 1,663 +860
24JUL26 490.00 C 8.62 8.62 1.80 2.28 -6.62 42 1,664 834 +173
24JUL26 500.00 C 5.72 5.72 1.10 1.32 -4.40 43 1,734 1,382 +713
24JUL26 510.00 C 3.62 3.62 0.70 0.76 -2.86 45 190 509 +158
24JUL26 520.00 C 1.41 1.61 0.50 0.47 -1.82 47 197 678 -7
24JUL26 530.00 C 0.97 0.97 0.37 0.27 -1.16 49 289 374 -135
24JUL26 540.00 C 0.42 0.46 0.33 0.16 -0.70 50 34 199 +24
24JUL26 550.00 C 0.46 0.46 0.44 0.10 -0.41 52 48 449 +20
24JUL26 560.00 C 0.15 0.15 0.15 0.06 -0.25 54 46 74 -2
24JUL26 570.00 C 0.16 0.21 0.16 0.04 -0.14 55 17 170 +11
24JUL26 580.00 C 0.00 0.00 0.00 0.03 -0.08 58 0 10 0
24JUL26 590.00 C 0.00 0.00 0.00 0.02 -0.05 60 0 0 0
24JUL26 600.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 232.65 -21.35 180 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 227.22 -21.98 156 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 221.85 -22.35 0 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 217.67 -21.61 165 0 60 0
30JUL26 250.00 C 0.00 0.00 0.00 213.11 -21.06 172 0 62 0
30JUL26 255.00 C 0.00 0.00 0.00 208.25 -20.98 170 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 202.27 -21.98 136 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 197.79 -21.51 149 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 191.89 -22.32 83 0 330 0
30JUL26 275.00 C 0.00 0.00 0.00 187.50 -21.77 132 0 160 0
30JUL26 280.00 C 0.00 0.00 0.00 182.80 -21.80 136 0 130 0
30JUL26 285.00 C 0.00 0.00 0.00 177.88 -21.44 133 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 172.77 -21.24 127 0 160 0
30JUL26 295.00 C 0.00 0.00 0.00 167.39 -21.88 112 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 161.92 -22.36 65 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 153.12 -21.22 117 0 100 0
30JUL26 320.00 C 160.14 160.14 140.91 141.94 -22.42 54 2,223 1,525 +1,480
30JUL26 330.00 C 0.00 0.00 0.00 131.95 -22.46 48 0 31 0
30JUL26 340.00 C 0.00 0.00 0.00 122.79 -21.64 88 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 112.94 -21.46 83 0 120 0
30JUL26 360.00 C 0.00 0.00 0.00 103.00 -21.89 76 0 176 0
30JUL26 370.00 C 112.80 112.80 110.49 93.20 -21.25 72 60 620 0
30JUL26 380.00 C 102.79 102.79 99.84 83.38 -21.07 66 72 417 +72
30JUL26 390.00 C 93.07 93.07 90.68 72.07 -22.28 35 45 127 +45
30JUL26 400.00 C 83.02 83.02 80.81 62.19 -22.35 35 32 334 0
30JUL26 410.00 C 70.82 70.82 70.72 52.50 -22.16 36 60 1,833 +30
30JUL26 420.00 C 60.98 60.98 44.50 43.16 -23.69 36 132 4,058 -68
30JUL26 430.00 C 51.45 51.45 36.20 33.37 -22.33 30 349 4,429 +164
30JUL26 440.00 C 40.00 40.00 25.00 26.35 -19.67 36 193 6,769 -70
30JUL26 450.00 C 31.32 32.89 18.00 19.02 -18.72 35 392 13,947 -74
30JUL26 460.00 C 26.24 26.24 12.58 13.53 -15.86 35 791 11,252 +117
30JUL26 470.00 C 22.00 22.00 8.66 9.46 -12.76 37 5,044 29,792 +884
30JUL26 480.00 C 14.00 14.00 5.76 6.46 -9.94 38 3,428 18,741 +450
30JUL26 490.00 C 12.00 12.00 3.90 4.32 -7.68 39 1,526 8,915 +184
30JUL26 500.00 C 7.00 8.50 2.51 2.84 -5.69 40 5,155 39,140 +385
30JUL26 510.00 C 6.50 6.50 1.70 1.85 -4.30 41 2,001 14,102 -427
30JUL26 520.00 C 4.41 4.41 1.21 1.26 -3.15 42 1,921 44,139 -387
30JUL26 530.00 C 2.70 2.70 0.92 0.82 -2.34 43 407 8,351 +26
30JUL26 540.00 C 1.47 1.47 0.75 0.53 -1.74 44 70 5,039 -61
30JUL26 550.00 C 1.30 1.30 0.54 0.34 -1.30 45 113 23,985 -92
30JUL26 560.00 C 0.66 0.66 0.46 0.22 -0.97 46 273 5,769 -273
30JUL26 570.00 C 0.52 0.59 0.37 0.14 -0.73 47 793 12,418 -442
30JUL26 580.00 C 0.31 0.33 0.30 0.10 -0.54 48 314 6,208 -263
30JUL26 590.00 C 0.25 0.25 0.25 0.07 -0.42 49 40 3,315 0
30JUL26 600.00 C 0.22 0.22 0.22 0.05 -0.33 50 21 17,333 -21
30JUL26 610.00 C 0.00 0.00 0.00 0.03 -0.26 51 0 70,354 0
30JUL26 620.00 C 0.12 0.12 0.11 0.02 -0.20 51 250 15,152 +73
30JUL26 630.00 C 0.10 0.11 0.10 0.01 -0.17 51 300 8,375 -50
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.13 53 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.10 56 0 2,827 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 75 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 77 0 361 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 81 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,680 0
28AUG26 230.00 C 240.24 240.24 240.24 232.65 -22.49 86 30 90 +30
28AUG26 235.00 C 235.27 235.27 235.27 227.22 -22.91 0 30 60 0
28AUG26 240.00 C 229.80 229.80 229.80 223.72 -21.44 102 17 47 +17
28AUG26 245.00 C 0.00 0.00 0.00 218.64 -21.58 98 0 60 0
28AUG26 250.00 C 220.35 220.35 220.35 213.11 -22.10 86 30 89 +30
28AUG26 255.00 C 215.85 215.86 215.85 208.25 -22.00 86 60 104 +60
28AUG26 260.00 C 210.87 210.87 210.40 202.27 -23.01 0 60 76 +16
28AUG26 265.00 C 0.00 0.00 0.00 198.45 -21.87 84 0 60 0
28AUG26 270.00 C 200.54 200.54 200.54 194.55 -20.75 93 60 60 0
28AUG26 275.00 C 0.00 0.00 0.00 187.50 -22.77 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 182.80 -22.49 63 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 178.98 -21.36 79 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 173.84 -21.49 75 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 168.88 -21.56 73 0 0 0
28AUG26 300.00 C 181.12 181.12 181.12 163.91 -21.54 71 30 30 +30
28AUG26 310.00 C 171.21 171.21 171.21 153.83 -21.65 65 30 60 +30
28AUG26 320.00 C 161.30 161.30 161.30 144.09 -21.44 63 30 60 +30
28AUG26 330.00 C 151.43 151.43 151.43 134.45 -21.12 61 30 30 +30
28AUG26 340.00 C 0.00 0.00 0.00 123.36 -22.36 46 0 0 0
28AUG26 350.00 C 130.79 130.79 130.79 114.06 -21.81 49 30 30 +28
28AUG26 360.00 C 124.54 124.54 124.54 103.30 -22.71 37 30 460 -30
28AUG26 370.00 C 0.00 0.00 0.00 93.20 -23.07 32 0 66 0
28AUG26 380.00 C 102.24 102.24 102.24 83.71 -22.93 33 30 81 +30
28AUG26 390.00 C 95.47 95.47 92.66 75.07 -21.95 37 42 44 +32
28AUG26 400.00 C 86.01 86.01 83.25 66.03 -20.88 36 120 450 +38
28AUG26 410.00 C 74.10 74.10 74.09 57.25 -19.22 35 90 1,241 -60
28AUG26 420.00 C 67.89 67.89 53.11 49.89 -19.09 36 85 3,072 -65
28AUG26 430.00 C 42.00 42.00 42.00 42.51 -18.11 36 10 3,890 0
28AUG26 440.00 C 0.00 0.00 0.00 34.83 -17.70 35 1 11,946 0
28AUG26 450.00 C 40.93 40.93 27.90 29.00 -16.00 35 143 3,761 -2
28AUG26 460.00 C 35.15 35.15 22.50 23.65 -15.01 35 1,634 9,028 +903
28AUG26 470.00 C 28.15 28.87 18.60 19.25 -12.91 35 2,611 8,915 -1,293
28AUG26 480.00 C 26.73 26.73 14.90 15.55 -11.18 36 961 7,258 +319
28AUG26 490.00 C 22.07 22.07 11.86 12.53 -9.54 36 491 6,023 -26
28AUG26 500.00 C 18.10 18.14 9.57 10.03 -8.12 37 3,179 12,561 +248
28AUG26 510.00 C 12.52 12.52 7.59 8.00 -6.80 37 506 3,490 +24
28AUG26 520.00 C 11.88 11.88 6.00 6.34 -5.72 37 840 3,598 +146
28AUG26 530.00 C 9.07 9.07 4.83 5.01 -4.87 38 852 3,607 +456
28AUG26 540.00 C 5.56 5.56 3.88 4.00 -3.96 38 314 3,650 +240
28AUG26 550.00 C 5.50 5.50 3.13 3.19 -3.30 39 673 9,541 -265
28AUG26 560.00 C 4.88 4.88 2.60 2.58 -2.77 40 164 9,358 +55
28AUG26 570.00 C 3.57 3.63 2.18 2.02 -2.35 40 185 11,672 +35
28AUG26 580.00 C 3.17 3.17 1.80 1.59 -2.05 40 210 28,258 +91
28AUG26 590.00 C 2.43 2.43 1.55 1.24 -1.75 41 71 10,711 0
28AUG26 600.00 C 2.49 2.49 1.29 0.98 -1.49 41 228 27,292 +79
28AUG26 610.00 C 0.00 0.00 0.00 0.77 -1.25 42 0 2,257 0
28AUG26 620.00 C 0.00 0.00 0.00 0.60 -1.06 42 0 2,325 0
28AUG26 630.00 C 0.00 0.00 0.00 0.47 -0.89 42 0 2,551 0
28AUG26 640.00 C 0.00 0.00 0.00 0.37 -0.75 43 0 2,449 0
28AUG26 650.00 C 0.00 0.00 0.00 0.30 -0.63 43 0 26,929 0
28AUG26 660.00 C 0.60 0.60 0.60 0.24 -0.53 43 10 3,855 0
28AUG26 670.00 C 0.00 0.00 0.00 0.19 -0.45 44 0 1,648 0
28AUG26 680.00 C 0.00 0.00 0.00 0.15 -0.39 44 0 1,038 0
28AUG26 690.00 C 0.00 0.00 0.00 0.12 -0.33 44 0 813 0
28AUG26 700.00 C 0.31 0.31 0.31 0.10 -0.28 45 5 911 0
28AUG26 710.00 C 0.32 0.32 0.32 0.08 -0.24 45 4 751 0
28AUG26 720.00 C 0.00 0.00 0.00 0.07 -0.20 46 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.06 -0.17 47 0 411 0
28AUG26 740.00 C 0.00 0.00 0.00 0.05 -0.15 47 0 270 0
28AUG26 750.00 C 0.00 0.00 0.00 0.04 -0.13 47 0 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 232.65 -23.45 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 229.90 -21.23 85 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 223.72 -22.45 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 219.71 -21.49 78 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 213.11 -23.12 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 208.25 -22.51 51 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 202.75 -23.50 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 198.45 -22.87 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 194.56 -21.79 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 189.90 -21.47 66 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 182.92 -23.48 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 178.98 -22.45 53 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 173.84 -22.77 49 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 168.88 -22.78 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 163.91 -22.69 46 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 153.83 -22.91 41 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 144.09 -22.82 40 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 134.45 -22.57 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 123.75 -23.54 28 0 30 0
29SEP26 350.00 C 0.00 0.00 0.00 115.49 -22.12 39 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 105.15 -22.82 34 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 96.01 -22.43 35 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 89.06 -19.99 40 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 80.63 -19.16 39 0 426 0
29SEP26 400.00 C 0.00 0.00 0.00 70.14 -17.69 34 0 1,030 0
29SEP26 410.00 C 0.00 0.00 0.00 65.96 -16.05 40 0 2,490 0
29SEP26 420.00 C 61.98 61.98 61.90 56.53 -17.28 37 2 1,196 -1
29SEP26 430.00 C 51.65 51.65 51.65 50.93 -14.35 38 10 1,104 -10
29SEP26 440.00 C 41.50 41.60 41.40 41.60 -16.99 34 48 7,415 +48
29SEP26 450.00 C 41.68 41.68 34.89 35.63 -16.02 34 845 6,492 +570
29SEP26 460.00 C 35.14 36.01 30.60 30.60 -14.69 34 1,007 8,621 +795
29SEP26 470.00 C 35.57 35.57 25.82 26.16 -13.00 34 930 5,109 +258
29SEP26 480.00 C 30.28 30.48 21.22 21.90 -11.35 34 1,105 5,537 +44
29SEP26 490.00 C 25.78 26.44 18.00 18.50 -10.13 34 527 12,239 -85
29SEP26 500.00 C 24.78 24.78 15.42 15.57 -9.21 34 839 12,008 -160
29SEP26 510.00 C 20.26 20.26 12.60 13.18 -8.04 35 334 6,347 -7
29SEP26 520.00 C 17.60 17.60 10.85 11.15 -6.76 35 505 5,005 -171
29SEP26 530.00 C 11.76 11.77 9.24 9.24 -6.26 35 298 9,583 -162
29SEP26 540.00 C 10.80 10.80 7.80 7.80 -5.23 36 418 5,655 +251
29SEP26 550.00 C 11.28 11.28 6.50 6.54 -4.74 36 440 48,303 +312
29SEP26 560.00 C 8.20 8.20 5.38 5.38 -4.23 36 209 9,335 +3
29SEP26 570.00 C 6.71 6.71 4.62 4.41 -3.76 36 482 5,207 +88
29SEP26 580.00 C 6.25 6.25 4.00 3.61 -3.41 36 63 9,240 -15
29SEP26 590.00 C 4.52 4.52 3.48 2.94 -3.07 37 63 3,101 +63
29SEP26 600.00 C 4.30 4.64 3.00 2.40 -2.80 37 338 21,507 -162
29SEP26 610.00 C 3.00 3.00 2.59 1.95 -2.55 37 10 5,822 -5
29SEP26 620.00 C 2.21 2.21 2.21 1.59 -2.25 37 4 10,375 -4
29SEP26 630.00 C 0.00 0.00 0.00 1.29 -1.99 37 0 5,406 0
29SEP26 640.00 C 0.00 0.00 0.00 1.04 -1.77 37 0 8,917 0
29SEP26 650.00 C 2.05 2.05 1.68 0.85 -1.55 37 17 39,323 -13
29SEP26 660.00 C 0.00 0.00 0.00 0.69 -1.37 38 0 7,042 0
29SEP26 670.00 C 0.00 0.00 0.00 0.56 -1.21 38 0 2,804 0
29SEP26 680.00 C 0.00 0.00 0.00 0.45 -1.07 38 0 10,702 0
29SEP26 690.00 C 0.00 0.00 0.00 0.36 -0.95 38 0 460 0
29SEP26 700.00 C 1.14 1.14 1.14 0.30 -0.84 38 4 2,922 +4
29SEP26 710.00 C 0.00 0.00 0.00 0.24 -0.74 38 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.19 -0.66 38 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.16 -0.58 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.13 -0.52 39 0 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.11 -0.46 39 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.09 -0.41 39 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.07 -0.37 39 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.06 -0.33 39 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.04 -0.30 39 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.03 -0.27 39 0 962 0
29SEP26 810.00 C 0.00 0.00 0.00 0.02 -0.25 38 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.23 37 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.20 38 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.18 38 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.16 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.14 40 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.13 40 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 164.96 -22.89 42 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 155.38 -22.65 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 145.71 -22.72 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 137.25 -21.43 43 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 127.22 -21.94 40 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 119.15 -20.46 42 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 109.44 -20.78 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 100.81 -19.51 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 92.35 -18.87 38 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 84.22 -18.12 38 0 30 0
29OCT26 400.00 C 74.82 75.45 74.82 73.97 -19.22 34 60 243 +60
29OCT26 410.00 C 0.00 0.00 0.00 65.96 -18.62 33 0 339 0
29OCT26 420.00 C 60.30 60.30 60.30 59.44 -17.30 34 1 667 0
29OCT26 430.00 C 0.00 0.00 0.00 52.87 -16.42 34 0 2,272 0
29OCT26 440.00 C 0.00 0.00 0.00 45.99 -16.26 33 0 1,521 0
29OCT26 450.00 C 40.23 40.58 39.55 40.86 -14.80 33 125 2,176 +55
29OCT26 460.00 C 39.08 39.08 35.70 35.70 -14.07 33 370 4,979 +95
29OCT26 470.00 C 39.97 39.97 30.82 30.75 -12.94 33 477 1,322 +47
29OCT26 480.00 C 35.53 35.53 26.31 27.00 -11.73 33 911 2,210 +727
29OCT26 490.00 C 32.96 32.96 23.17 23.22 -10.82 33 295 2,210 +50
29OCT26 500.00 C 27.11 27.11 20.00 20.11 -9.68 33 279 3,565 +231
29OCT26 510.00 C 23.91 23.91 16.74 17.44 -8.62 34 39 1,439 -32
29OCT26 520.00 C 16.98 16.98 14.85 15.10 -7.63 34 434 2,341 +255
29OCT26 530.00 C 18.10 18.10 13.50 13.05 -6.86 34 32 1,314 0
29OCT26 540.00 C 12.57 12.57 12.57 11.27 -5.96 35 1 1,235 -1
29OCT26 550.00 C 11.25 11.25 9.90 9.72 -5.08 35 107 1,659 +103
29OCT26 560.00 C 10.69 10.69 8.13 8.37 -4.31 35 85 5,233 +45
29OCT26 570.00 C 8.51 8.51 6.90 7.22 -3.60 35 52 2,735 +1
29OCT26 580.00 C 7.82 7.82 6.27 6.45 -2.77 36 34 606 +15
29OCT26 590.00 C 0.00 0.00 0.00 5.65 -2.18 36 0 175 0
29OCT26 600.00 C 4.80 4.98 4.79 4.88 -1.75 37 69 827 -3
29OCT26 610.00 C 5.14 5.14 5.14 4.20 -1.40 37 14 154 +14
29OCT26 620.00 C 4.40 4.40 4.40 3.62 -1.11 37 14 2,160 0
29OCT26 630.00 C 0.00 0.00 0.00 3.12 -0.86 37 0 111 0
29OCT26 640.00 C 0.00 0.00 0.00 2.69 -0.65 37 0 142 0
29OCT26 650.00 C 2.62 2.73 2.62 2.32 -0.48 38 55 373 +51
29OCT26 660.00 C 3.50 3.50 3.50 2.01 -0.34 38 1 102 +1
29OCT26 670.00 C 0.00 0.00 0.00 1.74 -0.22 38 0 214 0
29OCT26 680.00 C 0.00 0.00 0.00 1.50 -0.14 38 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 1.13 -0.01 39 0 128 0
29OCT26 710.00 C 0.00 0.00 0.00 0.98 0.00 39 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.75 +0.01 39 0 1 0
29OCT26 740.00 C 0.00 0.00 0.00 0.65 0.00 39 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 0.57 0.00 40 0 11 0
29OCT26 760.00 C 0.00 0.00 0.00 0.50 0.00 40 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.44 0.00 40 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.39 0.00 40 0 31 0
29OCT26 790.00 C 0.00 0.00 0.00 0.34 0.00 41 0 44 0
29OCT26 800.00 C 1.01 1.02 0.94 0.30 0.00 41 7 294 +7
30DEC26 230.00 C 0.00 0.00 0.00 236.95 -22.04 61 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 232.01 -21.89 59 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 227.11 -21.87 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 221.86 -22.20 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 217.42 -21.74 55 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 212.54 -21.75 54 0 71 0
30DEC26 260.00 C 0.00 0.00 0.00 207.32 -22.10 51 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 201.95 -22.61 48 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 197.11 -22.60 47 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 192.27 -22.77 46 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 187.44 -22.77 45 0 99 0
30DEC26 285.00 C 0.00 0.00 0.00 182.43 -22.82 43 0 92 0
30DEC26 290.00 C 0.00 0.00 0.00 178.01 -22.30 44 0 100 0
30DEC26 295.00 C 0.00 0.00 0.00 173.27 -22.25 43 0 82 0
30DEC26 300.00 C 184.00 184.00 184.00 168.49 -22.22 42 1 630 0
30DEC26 310.00 C 163.36 163.36 163.36 160.46 -20.71 45 10 186 +10
30DEC26 320.00 C 0.00 0.00 0.00 149.83 -21.95 40 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 140.53 -21.74 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 131.25 -21.68 37 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 122.91 -20.93 38 0 190 0
30DEC26 360.00 C 123.20 123.40 122.29 114.27 -20.54 37 92 433 +90
30DEC26 370.00 C 0.00 0.00 0.00 105.58 -19.85 36 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 98.80 -18.02 37 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 90.94 -17.54 36 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 78.70 -22.00 31 0 4,031 0
30DEC26 410.00 C 0.00 0.00 0.00 76.31 -16.25 35 0 585 0
30DEC26 420.00 C 83.27 83.27 71.00 67.54 -17.48 33 32 685 0
30DEC26 430.00 C 75.75 75.75 67.58 61.79 -13.85 33 63 7,499 +27
30DEC26 440.00 C 69.05 69.05 57.00 55.59 -15.69 33 230 1,432 -30
30DEC26 450.00 C 62.74 62.74 52.12 50.09 -16.78 33 31 11,296 -31
30DEC26 460.00 C 56.82 56.82 44.74 44.90 -14.07 33 89 7,741 -12
30DEC26 470.00 C 46.00 46.00 39.56 40.62 -12.79 33 920 4,385 +730
30DEC26 480.00 C 44.44 44.44 35.30 35.94 -12.33 33 787 13,112 -104
30DEC26 490.00 C 37.02 37.17 31.54 32.35 -11.16 33 125 4,222 0
30DEC26 500.00 C 34.00 34.00 27.97 28.90 -9.90 33 392 10,526 -221
30DEC26 510.00 C 25.00 25.56 25.00 25.56 -9.67 33 8 8,049 -6
30DEC26 520.00 C 26.72 26.72 22.50 22.76 -8.89 33 13 7,688 +10
30DEC26 530.00 C 26.00 26.00 20.00 20.45 -7.95 33 72 4,094 +9
30DEC26 540.00 C 20.58 20.58 18.20 18.07 -7.36 33 298 14,010 -20
30DEC26 550.00 C 23.00 23.00 15.98 16.00 -6.79 33 66 27,686 -14
30DEC26 560.00 C 17.14 17.14 14.20 14.39 -5.92 34 57 5,699 0
30DEC26 570.00 C 15.03 15.03 12.70 12.66 -5.37 34 141 6,483 -91
30DEC26 580.00 C 16.00 16.00 11.25 11.38 -4.59 34 238 10,224 +62
30DEC26 590.00 C 13.70 13.70 10.00 10.17 -3.96 34 88 4,347 -26
30DEC26 600.00 C 13.19 13.19 9.07 8.98 -3.51 34 278 16,212 +49
30DEC26 610.00 C 9.39 9.39 7.90 7.91 -3.11 34 2,675 4,783 -800
30DEC26 620.00 C 8.80 8.80 7.38 6.96 -2.75 34 121 7,240 -46
30DEC26 630.00 C 8.20 8.20 6.74 6.12 -2.42 34 145 2,606 -61
30DEC26 640.00 C 5.90 5.90 5.90 5.38 -2.13 34 3 3,431 -3
30DEC26 650.00 C 6.50 6.50 5.86 4.73 -1.87 34 5,516 13,928 -5,185
30DEC26 660.00 C 5.60 5.60 5.60 4.15 -1.64 34 10 2,651 -10
30DEC26 670.00 C 4.91 4.91 4.91 3.64 -1.43 35 1 1,163 0
30DEC26 680.00 C 5.20 5.20 4.50 3.20 -1.24 35 35 1,816 -6
30DEC26 690.00 C 0.00 0.00 0.00 2.81 -1.08 35 0 786 0
30DEC26 700.00 C 4.47 4.47 3.80 2.46 -0.94 35 18 15,524 +7
30DEC26 710.00 C 3.88 3.88 3.40 2.16 -0.81 35 4 796 -4
30DEC26 720.00 C 0.00 0.00 0.00 1.89 -0.71 35 0 1,782 0
30DEC26 730.00 C 0.00 0.00 0.00 1.66 -0.61 35 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 1.46 -0.52 35 0 2,338 0
30DEC26 750.00 C 3.04 3.04 3.04 1.28 -0.45 35 6 14,141 0
30DEC26 760.00 C 0.00 0.00 0.00 1.12 -0.39 35 0 2,635 0
30DEC26 770.00 C 2.83 2.83 2.83 0.99 -0.32 35 1 2,506 -1
30DEC26 780.00 C 0.00 0.00 0.00 0.87 -0.27 35 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.76 -0.24 35 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.67 -0.20 35 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.59 -0.17 35 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.52 -0.14 35 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.45 -0.12 35 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.40 -0.10 36 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.35 -0.09 36 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 91 0
30DEC26 880.00 C 1.39 1.39 1.39 0.24 -0.05 36 30 157 0
30DEC26 890.00 C 1.34 1.34 1.34 0.21 -0.04 36 30 233 +30
30DEC26 900.00 C 1.29 1.33 1.29 0.19 -0.03 36 46 448 +12
30DEC26 910.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 321 0
30DEC26 1,000.00 C 1.00 1.05 1.00 0.05 -0.01 36 30 3,341 +22
30MAR27 230.00 C 0.00 0.00 0.00 240.07 -21.40 54 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 234.95 -21.70 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 230.20 -21.66 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 225.53 -21.54 51 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 220.75 -21.53 50 0 141 0
30MAR27 255.00 C 0.00 0.00 0.00 216.06 -21.45 49 0 50 0
30MAR27 260.00 C 0.00 0.00 0.00 211.15 -21.59 48 0 251 0
30MAR27 265.00 C 0.00 0.00 0.00 206.62 -21.38 47 0 62 0
30MAR27 270.00 C 0.00 0.00 0.00 201.86 -21.29 46 0 72 0
30MAR27 275.00 C 0.00 0.00 0.00 197.54 -20.87 46 0 30 0
30MAR27 280.00 C 0.00 0.00 0.00 192.52 -21.16 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 187.87 -21.09 44 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 183.63 -20.62 44 0 40 0
30MAR27 295.00 C 176.88 176.88 176.88 179.03 -20.54 43 1 1 +1
30MAR27 300.00 C 0.00 0.00 0.00 174.41 -20.56 43 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 165.46 -20.22 42 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 156.74 -19.76 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 147.23 -19.07 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 137.75 -19.66 37 0 70 0
30MAR27 350.00 C 133.33 133.33 127.00 129.01 -20.22 36 10 12,468 0
30MAR27 360.00 C 0.00 0.00 0.00 120.81 -19.88 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 113.45 -19.97 35 0 199 0
30MAR27 380.00 C 0.00 0.00 0.00 105.75 -17.97 35 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 94.69 -22.45 31 0 270 0
30MAR27 400.00 C 93.29 93.29 93.29 91.38 -19.28 34 2 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 84.83 -16.12 34 0 201 0
30MAR27 420.00 C 81.50 81.80 79.00 77.45 -17.48 33 55 20,668 +45
30MAR27 430.00 C 70.00 70.00 70.00 70.00 -17.29 32 2 1,418 -2
30MAR27 440.00 C 69.85 69.85 69.85 66.35 -14.23 33 2 1,323 -2
30MAR27 450.00 C 65.17 65.50 65.00 62.84 -10.20 34 3 1,474 -2
30MAR27 460.00 C 55.48 55.48 55.10 55.80 -11.11 32 3 1,459 +3
30MAR27 470.00 C 59.48 59.48 50.06 51.20 -14.30 32 13 5,102 -1
30MAR27 480.00 C 0.00 0.00 0.00 46.91 -13.37 32 0 3,711 0
30MAR27 490.00 C 51.53 51.53 42.33 42.91 -11.68 32 1,814 4,257 +839
30MAR27 500.00 C 43.53 43.53 39.90 39.35 -10.90 32 42 3,842 +30
30MAR27 510.00 C 37.50 37.50 37.50 35.97 -10.21 32 2 1,957 +2
30MAR27 520.00 C 40.31 40.31 33.10 32.90 -9.30 33 35 2,560 +2
30MAR27 530.00 C 29.58 29.58 29.58 29.80 -9.12 32 1 5,126 0
30MAR27 540.00 C 0.00 0.00 0.00 26.90 -8.83 32 0 3,679 0
30MAR27 550.00 C 25.00 25.00 24.22 24.23 -8.54 32 225 2,369 +185
30MAR27 560.00 C 25.50 25.50 24.50 21.77 -8.27 32 100 3,187 0
30MAR27 570.00 C 25.00 25.00 20.40 19.53 -8.05 32 4 1,823 +3
30MAR27 580.00 C 19.00 19.00 19.00 17.48 -7.81 32 1 1,582 -1
30MAR27 590.00 C 0.00 0.00 0.00 15.61 -7.51 32 0 1,379 0
30MAR27 600.00 C 18.29 18.29 16.20 13.92 -7.17 31 27 4,601 +5
30MAR27 610.00 C 0.00 0.00 0.00 12.38 -6.85 31 0 1,834 0
30MAR27 620.00 C 14.29 14.29 14.29 10.99 -6.54 31 1 2,543 -1
30MAR27 630.00 C 0.00 0.00 0.00 9.74 -6.22 31 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 8.61 -5.93 31 0 1,174 0
30MAR27 650.00 C 0.00 0.00 0.00 7.60 -5.63 31 7 2,750 -7
30MAR27 660.00 C 9.38 9.38 9.38 6.69 -5.35 31 1 338 +1
30MAR27 670.00 C 0.00 0.00 0.00 5.88 -5.07 31 0 2,415 0
30MAR27 680.00 C 0.00 0.00 0.00 5.16 -4.80 31 0 1,272 0
30MAR27 690.00 C 7.70 7.92 7.70 4.51 -4.55 30 90 671 -45
30MAR27 700.00 C 9.00 9.00 7.10 3.94 -4.29 30 93 9,414 -43
30MAR27 710.00 C 0.00 0.00 0.00 3.43 -4.06 30 0 1,773 0
30MAR27 720.00 C 6.91 6.91 6.80 2.99 -3.81 30 90 309 +45
30MAR27 730.00 C 0.00 0.00 0.00 2.59 -3.59 30 0 218 0
30MAR27 740.00 C 0.00 0.00 0.00 2.25 -3.37 30 0 386 0
30MAR27 750.00 C 0.00 0.00 0.00 1.94 -3.17 30 0 274 0
30MAR27 760.00 C 0.00 0.00 0.00 1.67 -2.97 30 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 1.44 -2.78 30 0 547 0
30MAR27 780.00 C 0.00 0.00 0.00 1.24 -2.60 29 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.06 -2.43 29 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 0.91 -2.26 29 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 0.77 -2.11 29 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 0.66 -1.96 29 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 0.56 -1.83 29 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.47 -1.70 29 0 268 0
30MAR27 850.00 C 3.50 3.50 3.28 0.40 -1.58 29 36 1,475 -34
29JUN27 295.00 C 0.00 0.00 0.00 182.08 -20.38 42 0 60 0
29JUN27 300.00 C 0.00 0.00 0.00 177.23 -19.50 41 0 517 0
29JUN27 310.00 C 0.00 0.00 0.00 169.19 -19.11 41 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 160.59 -18.24 40 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 152.18 -17.94 39 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 143.98 -17.59 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 135.54 -19.21 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 128.07 -18.44 37 0 164 0
29JUN27 370.00 C 0.00 0.00 0.00 120.52 -17.06 37 0 76 0
29JUN27 380.00 C 126.50 126.50 115.00 112.52 -17.40 35 32 178 +32
29JUN27 390.00 C 0.00 0.00 0.00 106.30 -16.03 36 0 94 0
29JUN27 400.00 C 0.00 0.00 0.00 98.78 -16.25 35 0 285 0
29JUN27 410.00 C 0.00 0.00 0.00 93.14 -10.41 35 0 43 0
29JUN27 420.00 C 93.00 93.00 83.50 85.30 -16.20 34 1,864 3,237 +1,850
29JUN27 430.00 C 0.00 0.00 0.00 78.79 -16.14 33 0 155 0
29JUN27 440.00 C 0.00 0.00 0.00 74.78 -14.06 34 0 3,670 0
29JUN27 450.00 C 66.52 68.30 66.52 68.42 -12.32 33 3 152 0
29JUN27 460.00 C 68.00 68.60 66.35 63.60 -10.13 33 315 4,367 +114
29JUN27 470.00 C 60.32 60.32 60.32 59.16 -12.43 33 18 159 +18
29JUN27 480.00 C 60.10 60.10 55.60 55.59 -12.21 33 4 809 +3
29JUN27 490.00 C 51.91 52.84 51.91 51.07 -11.88 33 8 185 +6
29JUN27 500.00 C 55.50 55.50 46.50 47.62 -11.02 33 35 3,344 0
29JUN27 510.00 C 45.25 45.25 45.25 44.12 -10.33 33 200 664 +199
29JUN27 520.00 C 39.84 39.84 39.84 40.78 -10.03 33 1 253 +1
29JUN27 530.00 C 0.00 0.00 0.00 37.81 -9.36 33 0 2,071 0
29JUN27 540.00 C 0.00 0.00 0.00 35.04 -8.49 33 0 346 0
29JUN27 550.00 C 38.70 38.70 38.70 32.47 -8.02 33 1 1,104 0
29JUN27 560.00 C 0.00 0.00 0.00 30.11 -7.47 33 0 318 0
29JUN27 570.00 C 29.50 29.50 29.50 27.97 -6.70 33 1 337 +1
29JUN27 580.00 C 27.10 27.10 27.10 25.92 -6.06 33 2 308 0
29JUN27 590.00 C 27.00 27.00 24.90 24.21 -5.52 33 202 457 +153
29JUN27 600.00 C 25.55 25.55 22.45 22.45 -5.02 33 261 1,559 +193
29JUN27 610.00 C 0.00 0.00 0.00 20.87 -4.37 33 0 612 0
29JUN27 620.00 C 23.30 23.30 19.00 19.40 -3.90 34 4 487 -1
29JUN27 630.00 C 18.20 18.20 18.20 17.85 -3.76 34 30 877 -30
29JUN27 640.00 C 0.00 0.00 0.00 16.59 -3.33 34 0 615 0
29JUN27 650.00 C 0.00 0.00 0.00 15.46 -2.79 34 0 416 0
29JUN27 660.00 C 15.49 15.49 14.50 14.34 -2.47 34 2 339 -2
29JUN27 670.00 C 14.59 14.59 13.50 13.23 -2.35 34 7 3,179 0
TOTAL CALL 97,102 1,486,056 +7,242
17JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
17JUL26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
17JUL26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
17JUL26 420.00 P 0.05 0.05 0.01 0.00 -0.01 0 32 1,041 +30
17JUL26 430.00 P 0.01 0.01 0.01 0.00 -0.01 0 348 1,470 +308
17JUL26 440.00 P 0.03 0.05 0.03 0.00 -0.03 0 49 3,581 -5
17JUL26 450.00 P 0.10 0.58 0.01 0.00 -0.11 0 4,052 5,043 +1,760
17JUL26 460.00 P 0.39 3.70 0.23 0.00 -0.39 0 4,242 1,940 +248
17JUL26 470.00 P 0.71 12.02 0.71 8.40 +7.14 0 4,405 0 -2,038
17JUL26 480.00 P 3.23 20.72 2.78 18.40 +14.73 0 1,263 0 -1,186
17JUL26 490.00 P 10.40 31.60 10.40 28.40 +19.20 0 247 0 -950
17JUL26 500.00 P 27.25 39.71 27.25 38.40 +21.63 0 25 0 -192
17JUL26 510.00 P 0.00 0.00 0.00 48.40 +21.94 0 0 0 -41
17JUL26 520.00 P 53.00 53.00 53.00 58.40 +21.98 0 7 0 -7
17JUL26 530.00 P 0.00 0.00 0.00 68.40 +22.21 0 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 78.40 +22.28 0 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 88.40 +22.29 0 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 98.40 +22.30 0 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 108.40 +22.31 0 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 118.40 +22.31 0 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 128.40 +22.31 0 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 138.40 +22.31 0 0 0 0
24JUL26 340.00 P 0.09 0.09 0.09 0.01 0.00 71 70 132 +70
24JUL26 350.00 P 0.09 0.09 0.09 0.01 0.00 65 31 47 +31
24JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
24JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
24JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
24JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
24JUL26 400.00 P 0.00 0.00 0.00 0.02 +0.01 37 90 44 -47
24JUL26 410.00 P 0.35 0.50 0.35 0.09 +0.06 37 148 486 +138
24JUL26 420.00 P 0.30 0.86 0.30 0.30 +0.21 37 334 906 +21
24JUL26 430.00 P 0.51 1.80 0.51 0.93 +0.67 37 493 819 +315
24JUL26 440.00 P 1.00 3.45 1.00 2.33 +1.67 38 1,586 2,338 +890
24JUL26 450.00 P 1.80 6.32 1.80 4.93 +3.43 38 3,792 3,047 +975
24JUL26 460.00 P 3.60 10.70 3.50 9.07 +6.11 39 4,128 2,958 +794
24JUL26 470.00 P 5.00 17.00 5.00 15.20 +9.84 41 1,761 2,012 +91
24JUL26 480.00 P 9.00 24.30 9.00 22.60 +13.24 43 442 990 +169
24JUL26 490.00 P 22.30 31.36 22.30 31.36 +16.23 47 15 1,062 +1
24JUL26 500.00 P 0.00 0.00 0.00 39.56 +17.92 44 0 466 0
24JUL26 510.00 P 0.00 0.00 0.00 49.00 +19.99 45 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 58.68 +20.33 47 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 68.52 +21.38 48 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 78.44 +21.84 50 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 88.41 +22.11 52 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 98.40 +22.27 0 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 108.40 +22.26 0 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 118.40 +22.31 0 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 128.40 +22.31 0 0 0 0
24JUL26 600.00 P 0.00 0.00 0.00 138.40 - 0 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 98 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 86 0 127 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 757 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,069 0
30JUL26 350.00 P 0.17 0.17 0.14 0.01 0.00 47 51 2,213 0
30JUL26 360.00 P 0.11 0.11 0.11 0.01 0.00 43 60 4,145 0
30JUL26 370.00 P 0.28 0.28 0.28 0.01 0.00 39 1 3,818 0
30JUL26 380.00 P 0.23 0.35 0.23 0.02 +0.01 36 43 13,634 -4
30JUL26 390.00 P 0.36 0.50 0.36 0.06 +0.03 36 418 4,405 +28
30JUL26 400.00 P 0.50 0.80 0.45 0.18 +0.10 36 720 9,545 +48
30JUL26 410.00 P 0.69 1.26 0.68 0.48 +0.28 36 332 7,107 +211
30JUL26 420.00 P 0.70 2.12 0.70 1.14 +0.70 36 1,740 25,152 +86
30JUL26 430.00 P 1.31 3.55 1.20 2.41 +1.51 36 1,765 18,797 -216
30JUL26 440.00 P 2.10 5.77 2.10 4.57 +2.84 37 1,927 14,365 -34
30JUL26 450.00 P 3.50 9.10 3.38 7.78 +4.75 37 4,953 11,888 -2,407
30JUL26 460.00 P 5.30 13.85 5.30 12.26 +7.37 38 4,063 10,313 -1,708
30JUL26 470.00 P 8.65 20.15 8.65 18.20 +10.28 39 2,855 11,388 -1,739
30JUL26 480.00 P 12.97 27.68 12.97 25.20 +13.24 40 1,558 8,392 -309
30JUL26 490.00 P 17.90 35.00 17.90 33.37 +15.66 43 217 6,850 -72
30JUL26 500.00 P 28.00 42.20 26.78 41.60 +17.27 43 262 2,240 -99
30JUL26 510.00 P 35.56 53.30 35.56 50.43 +18.20 44 109 784 -17
30JUL26 520.00 P 0.00 0.00 0.00 59.29 +18.77 42 0 868 0
30JUL26 530.00 P 59.29 70.00 59.29 70.95 +22.04 59 322 3,706 +138
30JUL26 540.00 P 0.00 0.00 0.00 79.68 +21.78 56 0 1,634 0
30JUL26 550.00 P 0.00 0.00 0.00 89.64 +22.38 60 0 1,666 0
30JUL26 560.00 P 0.00 0.00 0.00 98.42 +21.59 45 0 1,450 0
30JUL26 570.00 P 109.00 109.00 109.00 108.40 +21.86 0 35 1,825 +35
30JUL26 580.00 P 0.00 0.00 0.00 118.40 +22.07 0 0 1,207 0
30JUL26 590.00 P 122.49 129.40 121.55 128.40 +22.05 0 1,100 127 -673
30JUL26 600.00 P 138.78 139.30 138.78 139.31 +23.22 79 31 6,152 -30
30JUL26 610.00 P 0.00 0.00 0.00 148.40 +22.38 0 0 240 -50
30JUL26 620.00 P 0.00 0.00 0.00 158.40 +22.37 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 168.40 +22.39 0 0 300 0
30JUL26 640.00 P 169.80 172.55 169.80 178.40 +21.92 0 1,164 0 -1,164
30JUL26 650.00 P 0.00 0.00 0.00 188.40 +21.91 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 198.40 +21.90 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 208.40 +22.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 218.40 +22.40 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 228.40 +22.11 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 238.40 +22.40 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 248.40 +22.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 258.40 +22.36 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 268.40 +22.37 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 278.40 +22.39 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 298.40 +22.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 308.40 +22.38 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 318.40 +22.39 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 328.40 +22.40 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 338.40 +22.13 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
28AUG26 300.00 P 0.27 0.27 0.27 0.01 0.00 40 50 194 +50
28AUG26 310.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 273 0
28AUG26 320.00 P 0.48 0.48 0.48 0.04 +0.03 39 10 122 -10
28AUG26 330.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 944 0
28AUG26 340.00 P 0.65 0.65 0.65 0.14 +0.10 38 10 1,169 +10
28AUG26 350.00 P 0.91 0.91 0.91 0.27 +0.18 38 10 1,456 +10
28AUG26 360.00 P 1.00 1.11 1.00 0.49 +0.32 37 228 2,211 +60
28AUG26 370.00 P 1.20 1.71 1.17 0.85 +0.53 37 103 1,330 +2
28AUG26 380.00 P 1.60 2.20 1.60 1.40 +0.83 37 364 1,759 +9
28AUG26 390.00 P 2.00 3.01 1.95 2.21 +1.24 37 190 2,182 +10
28AUG26 400.00 P 2.20 4.12 2.10 3.37 +1.80 37 701 5,484 -223
28AUG26 410.00 P 3.11 5.70 3.09 4.94 +2.50 37 605 5,286 +72
28AUG26 420.00 P 4.85 7.70 4.85 7.01 +3.37 37 2,225 8,493 +1,173
28AUG26 430.00 P 5.26 10.42 5.13 9.65 +4.52 37 818 9,515 -1
28AUG26 440.00 P 7.50 13.75 7.50 12.90 +5.78 37 1,225 12,133 +200
28AUG26 450.00 P 11.00 18.00 11.00 16.80 +7.30 36 3,379 8,852 +2,221
28AUG26 460.00 P 14.10 22.95 14.10 21.50 +8.86 36 1,618 9,108 +60
28AUG26 470.00 P 18.96 28.42 18.96 27.18 +10.83 37 1,015 6,464 +84
28AUG26 480.00 P 23.55 35.00 23.55 33.06 +11.98 36 568 3,143 +106
28AUG26 490.00 P 30.13 38.45 29.88 40.85 +14.35 38 173 2,546 +119
28AUG26 500.00 P 35.88 47.30 35.24 47.25 +14.32 37 190 2,816 +130
28AUG26 510.00 P 42.25 42.50 42.25 56.17 +16.42 39 62 481 +30
28AUG26 520.00 P 49.69 65.80 49.46 63.60 +17.03 38 157 698 -59
28AUG26 530.00 P 0.00 0.00 0.00 73.05 +18.14 40 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 82.15 +19.50 41 0 672 0
28AUG26 550.00 P 0.00 0.00 0.00 90.07 +18.89 38 0 620 0
28AUG26 560.00 P 99.00 99.00 99.00 101.05 +21.00 44 1 934 +1
28AUG26 570.00 P 0.00 0.00 0.00 110.18 +21.01 44 0 2,303 0
28AUG26 580.00 P 0.00 0.00 0.00 119.67 +23.34 44 0 1,333 0
28AUG26 590.00 P 0.00 0.00 0.00 130.62 +22.15 51 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 139.89 +21.90 50 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 148.46 +21.96 41 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 158.41 +22.06 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 168.40 +22.30 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 178.40 +21.92 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 188.40 +21.91 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 198.40 +21.90 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 208.40 +22.37 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 218.40 +22.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 228.40 +22.11 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 238.40 +22.15 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 248.40 +22.15 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 258.40 +22.07 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 268.40 +22.07 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 278.40 +22.32 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.07 +0.06 45 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.09 +0.08 45 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.12 +0.11 45 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.15 +0.14 45 0 275 0
29SEP26 285.00 P 0.00 0.00 0.00 0.19 +0.17 45 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.24 +0.21 44 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.29 +0.25 44 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.36 +0.30 44 0 425 0
29SEP26 310.00 P 0.76 0.76 0.76 0.54 +0.44 43 10 159 +10
29SEP26 320.00 P 0.00 0.00 0.00 0.79 +0.63 43 0 283 0
29SEP26 330.00 P 1.18 1.18 1.18 1.11 +0.84 42 10 946 +10
29SEP26 340.00 P 0.00 0.00 0.00 1.48 +1.03 41 0 645 0
29SEP26 350.00 P 1.70 1.70 1.70 2.02 +1.32 40 2 1,621 0
29SEP26 360.00 P 2.16 2.16 2.16 2.71 +1.66 40 10 4,828 0
29SEP26 370.00 P 3.25 3.25 3.25 3.57 +2.05 39 5 4,059 +5
29SEP26 380.00 P 4.41 4.41 4.22 4.72 +2.50 39 80 5,918 +80
29SEP26 390.00 P 4.13 5.83 4.13 6.07 +2.95 38 92 4,332 +15
29SEP26 400.00 P 4.82 7.50 4.82 7.72 +3.57 37 341 7,413 +61
29SEP26 410.00 P 6.93 9.71 6.93 9.78 +4.27 37 430 13,167 -42
29SEP26 420.00 P 7.90 12.31 7.90 12.12 +5.02 36 384 7,974 -4
29SEP26 430.00 P 9.50 15.20 9.50 14.89 +5.71 36 266 14,431 +92
29SEP26 440.00 P 14.38 18.60 14.38 18.30 +6.71 35 379 22,924 +99
29SEP26 450.00 P 16.00 23.40 16.00 22.32 +7.74 35 1,040 18,460 +706
29SEP26 460.00 P 21.47 28.27 21.47 27.31 +9.29 35 1,050 16,901 +541
29SEP26 470.00 P 24.80 33.81 24.80 32.73 +10.55 35 1,539 7,829 -77
29SEP26 480.00 P 26.50 40.01 26.50 38.68 +11.73 35 1,056 9,224 +331
29SEP26 490.00 P 35.26 45.57 34.43 45.58 +13.22 36 565 8,149 +211
29SEP26 500.00 P 38.00 54.00 38.00 52.15 +14.21 35 330 15,706 +34
29SEP26 510.00 P 54.50 55.80 54.50 59.30 +14.88 35 6 6,821 +5
29SEP26 520.00 P 0.00 0.00 0.00 69.17 +17.81 38 0 7,750 0
29SEP26 530.00 P 72.00 72.00 72.00 76.83 +18.39 38 1 3,223 0
29SEP26 540.00 P 79.80 79.80 79.80 84.75 +17.97 37 1 11,084 +1
29SEP26 550.00 P 0.00 0.00 0.00 93.66 +17.38 38 0 6,932 0
29SEP26 560.00 P 0.00 0.00 0.00 102.88 +19.67 39 0 7,037 0
29SEP26 570.00 P 112.00 112.00 112.00 112.00 +20.09 40 1 5,079 +1
29SEP26 580.00 P 0.00 0.00 0.00 120.90 +19.33 39 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 130.62 +20.09 40 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 139.89 +20.14 40 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 149.50 +21.11 40 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 158.55 +20.70 37 0 2,202 0
29SEP26 630.00 P 160.27 160.27 159.63 169.47 +22.61 44 120 2,610 +120
29SEP26 640.00 P 0.00 0.00 0.00 178.40 +21.90 0 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 188.40 +21.91 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 198.40 +21.90 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 208.40 +22.29 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 218.40 +22.37 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 228.40 +22.11 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 238.40 +22.15 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 248.40 +22.15 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 258.40 +22.07 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 268.40 +22.07 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 278.40 +22.32 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 298.40 +22.39 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 308.40 +22.38 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 318.40 +22.33 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 328.40 +22.39 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 338.40 +22.13 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 348.40 +22.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 358.40 +22.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 368.40 +22.34 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 378.40 +22.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 388.40 +22.33 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 398.40 +22.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 408.40 +22.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 418.40 +22.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 428.40 +22.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 438.40 +22.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 448.40 +22.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 458.40 +22.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 468.40 +22.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 478.40 +22.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 488.40 +22.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 498.40 +22.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 508.40 +22.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 519.50 +23.35 90 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 529.50 +23.35 91 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 539.50 +23.00 92 0 0 0
29OCT26 300.00 P 0.96 1.00 0.96 0.36 +0.29 37 22 80 +22
29OCT26 310.00 P 0.00 0.00 0.00 0.54 +0.41 37 0 3 0
29OCT26 320.00 P 1.55 1.55 1.55 0.79 +0.55 36 5 11 +5
29OCT26 330.00 P 1.72 1.88 1.72 1.11 +0.71 36 4 40 +4
29OCT26 340.00 P 0.00 0.00 0.00 1.48 +0.84 35 0 88 0
29OCT26 350.00 P 2.88 3.10 2.88 2.02 +1.05 34 6 208 0
29OCT26 360.00 P 3.18 3.58 3.18 2.87 +1.41 34 4 227 +1
29OCT26 370.00 P 4.29 5.11 4.29 3.93 +1.78 34 77 603 0
29OCT26 380.00 P 4.89 5.47 4.88 5.40 +2.37 34 258 913 +46
29OCT26 390.00 P 6.24 8.21 6.24 7.17 +3.06 34 57 814 0
29OCT26 400.00 P 8.01 10.30 7.85 9.25 +3.66 34 419 974 +293
29OCT26 410.00 P 10.53 12.51 10.50 11.85 +4.45 34 97 1,966 +36
29OCT26 420.00 P 12.60 15.07 12.60 14.90 +5.42 34 191 2,288 +79
29OCT26 430.00 P 13.88 19.00 13.88 18.27 +6.18 34 148 2,127 +105
29OCT26 440.00 P 18.91 22.68 18.05 22.05 +7.28 34 188 2,710 +152
29OCT26 450.00 P 19.30 26.97 19.30 26.35 +8.33 34 296 1,800 +120
29OCT26 460.00 P 25.45 32.25 25.45 31.22 +9.51 34 1,401 3,172 +1,069
29OCT26 470.00 P 27.78 37.59 27.78 36.78 +10.61 34 504 2,251 +291
29OCT26 480.00 P 33.51 42.95 33.51 42.05 +11.35 34 1,108 1,766 -94
29OCT26 490.00 P 41.99 50.00 41.99 48.53 +12.54 34 185 1,258 +185
29OCT26 500.00 P 44.86 48.41 44.45 56.06 +14.17 35 321 1,148 +321
29OCT26 510.00 P 0.00 0.00 0.00 63.25 +15.01 35 0 1,302 0
29OCT26 520.00 P 70.96 71.19 69.19 69.17 +14.40 33 92 430 -60
29OCT26 530.00 P 0.00 0.00 0.00 78.79 +16.65 35 0 89 0
29OCT26 540.00 P 0.00 0.00 0.00 87.44 +20.58 36 0 98 0
29OCT26 550.00 P 0.00 0.00 0.00 96.74 +20.00 38 0 120 0
29OCT26 560.00 P 0.00 0.00 0.00 104.91 +19.91 37 0 34 0
29OCT26 570.00 P 0.00 0.00 0.00 112.90 +18.18 36 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 122.08 +18.75 37 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 131.68 +19.57 38 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 141.12 +20.04 38 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 150.16 +19.98 38 0 60 0
29OCT26 620.00 P 0.00 0.00 0.00 159.09 +19.69 36 0 31 0
29OCT26 630.00 P 0.00 0.00 0.00 169.47 +20.75 39 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 179.28 +21.74 39 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 189.50 +22.35 42 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 198.48 +21.98 38 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 208.41 +22.21 38 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 218.40 +22.31 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 228.40 +22.11 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 238.40 +22.15 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 248.40 +22.15 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 258.40 +22.07 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 268.40 +22.07 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 278.40 +22.32 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 298.40 +22.39 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 308.40 +22.35 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 318.40 +22.33 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 328.40 +22.39 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 338.40 +22.13 0 0 0 0
30DEC26 230.00 P 0.63 0.63 0.63 0.02 -0.01 34 2 9,346 +2
30DEC26 235.00 P 0.70 0.70 0.70 0.03 -0.01 34 4 210 0
30DEC26 240.00 P 0.68 0.75 0.68 0.04 -0.02 34 18 180 0
30DEC26 245.00 P 0.84 0.84 0.84 0.05 -0.02 33 4 69 +4
30DEC26 250.00 P 0.80 0.88 0.80 0.07 -0.02 33 6 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 122 0
30DEC26 260.00 P 1.04 1.07 1.04 0.13 -0.02 34 23 155 0
30DEC26 265.00 P 1.10 1.23 1.10 0.17 -0.02 34 33 60 +30
30DEC26 270.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 12 0
30DEC26 285.00 P 1.80 1.80 1.80 0.46 0.00 34 30 30 +30
30DEC26 290.00 P 0.00 0.00 0.00 0.56 +0.01 34 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.87 +0.08 34 0 202 0
30DEC26 310.00 P 2.00 2.85 2.00 1.27 +0.17 34 455 685 +420
30DEC26 320.00 P 0.00 0.00 0.00 1.77 +0.22 34 0 1,063 0
30DEC26 330.00 P 4.00 4.00 4.00 2.52 +0.46 34 2 1,035 +2
30DEC26 340.00 P 0.00 0.00 0.00 3.42 +0.65 34 0 625 0
30DEC26 350.00 P 4.20 6.00 4.20 4.50 +0.90 34 48 7,429 -17
30DEC26 360.00 P 6.29 7.28 6.29 5.96 +1.34 34 145 1,552 +45
30DEC26 370.00 P 8.85 8.85 8.85 7.59 +1.77 34 2 1,856 0
30DEC26 380.00 P 9.38 10.50 9.38 9.61 +2.49 34 4 2,143 +3
30DEC26 390.00 P 10.35 10.90 10.35 11.96 +3.39 34 49 2,198 +3
30DEC26 400.00 P 12.00 15.50 12.00 14.60 +4.20 34 53 11,680 +43
30DEC26 410.00 P 14.00 18.15 14.00 17.64 +5.00 34 78 7,593 +30
30DEC26 420.00 P 20.00 21.62 19.68 20.88 +5.88 34 197 9,314 +58
30DEC26 430.00 P 22.52 25.02 22.52 24.48 +6.58 33 37 21,316 -8
30DEC26 440.00 P 24.23 28.62 24.23 28.62 +7.72 33 67 6,982 +45
30DEC26 450.00 P 28.50 33.92 28.48 33.08 +8.61 33 98 12,848 +35
30DEC26 460.00 P 33.11 37.91 33.11 37.91 +9.64 33 147 8,857 +43
30DEC26 470.00 P 37.81 43.30 37.81 43.30 +10.73 33 34 7,324 +33
30DEC26 480.00 P 43.33 50.00 43.17 48.51 +11.02 33 97 6,609 +22
30DEC26 490.00 P 48.50 56.21 48.31 55.16 +12.53 33 67 4,466 +31
30DEC26 500.00 P 56.55 64.00 56.55 61.30 +12.92 33 172 19,545 +143
30DEC26 510.00 P 60.68 60.68 60.68 68.96 +14.49 33 30 7,248 +30
30DEC26 520.00 P 0.00 0.00 0.00 75.83 +14.75 33 0 5,167 0
30DEC26 530.00 P 0.00 0.00 0.00 83.27 +15.64 33 0 5,494 0
30DEC26 540.00 P 82.05 82.05 82.05 92.35 +17.59 35 30 2,286 0
30DEC26 550.00 P 90.00 95.50 90.00 99.67 +17.46 34 2 11,380 +2
30DEC26 560.00 P 99.15 108.35 99.15 109.09 +18.05 36 60 4,725 -60
30DEC26 570.00 P 116.50 116.50 116.50 113.48 +14.39 31 1 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 125.80 +16.93 35 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 133.72 +18.59 34 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 141.12 +20.04 32 0 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 150.16 +17.71 32 0 4,635 0
30DEC26 620.00 P 0.00 0.00 0.00 160.45 +19.13 34 0 1,817 0
30DEC26 630.00 P 161.96 161.96 161.96 170.96 +21.00 36 30 2,527 +30
30DEC26 640.00 P 0.00 0.00 0.00 179.59 +20.09 34 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 189.50 +20.78 35 0 2,400 0
30DEC26 660.00 P 184.36 190.84 184.36 198.51 +21.03 33 60 3,280 +60
30DEC26 670.00 P 0.00 0.00 0.00 209.72 +22.21 38 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 219.28 +21.58 38 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 228.40 +22.11 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 238.40 +22.15 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 248.40 +22.15 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 258.40 +22.07 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 268.40 +22.07 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 278.40 +22.32 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 298.40 +22.39 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 308.40 +22.35 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 318.40 +22.33 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 328.40 +22.39 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 338.40 +22.13 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 348.40 +22.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 358.40 +22.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 368.40 +22.34 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 378.40 +22.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 388.40 +22.32 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 398.40 +22.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 408.40 +22.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 418.40 +21.85 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 428.40 +22.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 439.06 +23.06 58 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 448.40 +22.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 458.40 +22.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 468.40 +22.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 478.40 +22.37 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 488.40 +22.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 498.40 +22.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 508.40 +22.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 519.50 +23.35 66 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 529.50 +22.86 67 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 539.50 +23.00 68 0 0 0
30MAR27 230.00 P 1.24 1.24 1.24 0.29 +0.19 36 2 35,199 0
30MAR27 235.00 P 1.32 1.32 1.32 0.35 +0.21 36 3 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.43 +0.26 36 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.53 +0.32 35 0 60 0
30MAR27 250.00 P 1.70 1.70 1.70 0.63 +0.36 35 4 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.73 +0.40 35 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.91 +0.50 35 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 1.07 +0.56 35 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.23 +0.63 35 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 1.48 +0.76 35 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.73 +0.85 35 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.98 +0.94 35 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.28 +1.07 35 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 2.65 +1.21 35 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 3.02 +1.33 35 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 3.89 +1.67 35 0 127 0
30MAR27 320.00 P 5.57 5.57 5.57 4.94 +1.98 35 1 447 +1
30MAR27 330.00 P 6.64 6.64 6.64 6.20 +2.40 35 2 999 +2
30MAR27 340.00 P 6.87 7.22 6.87 7.66 +2.80 34 92 2,723 +77
30MAR27 350.00 P 7.87 8.56 7.87 9.36 +3.28 34 186 11,517 +186
30MAR27 360.00 P 8.79 11.08 8.79 10.75 +3.19 34 275 5,876 +40
30MAR27 370.00 P 11.23 13.20 11.23 13.18 +3.96 34 91 2,785 +91
30MAR27 380.00 P 12.97 13.97 12.97 15.24 +4.24 33 94 2,454 -90
30MAR27 390.00 P 15.10 18.22 15.10 17.79 +4.84 33 78 2,819 -13
30MAR27 400.00 P 17.35 20.00 17.35 20.68 +5.58 33 60 20,326 -46
30MAR27 410.00 P 21.08 24.46 20.60 23.84 +6.23 33 175 23,457 -100
30MAR27 420.00 P 25.35 27.96 25.35 27.38 +6.88 32 212 14,400 0
30MAR27 430.00 P 31.87 31.87 31.87 31.18 +7.53 32 30 5,425 0
30MAR27 440.00 P 32.40 36.16 32.40 35.42 +8.25 32 46 4,588 +46
30MAR27 450.00 P 40.13 40.82 40.13 40.02 +9.06 32 160 5,316 +160
30MAR27 460.00 P 41.03 45.90 40.50 45.00 +9.86 32 284 2,814 +62
30MAR27 470.00 P 44.61 51.25 44.61 50.36 +10.70 32 72 5,496 0
30MAR27 480.00 P 51.90 55.41 51.90 56.13 +11.55 32 37 3,282 -7
30MAR27 490.00 P 0.00 0.00 0.00 61.68 +11.83 32 1,800 4,648 +300
30MAR27 500.00 P 62.00 69.58 62.00 68.69 +13.07 32 126 4,527 +96
30MAR27 510.00 P 68.11 75.27 67.72 75.41 +13.77 32 125 4,043 +92
30MAR27 520.00 P 75.17 75.17 75.17 83.04 +15.21 33 30 2,667 +30
30MAR27 530.00 P 0.00 0.00 0.00 89.59 +15.13 33 0 1,252 0
30MAR27 540.00 P 0.00 0.00 0.00 97.74 +16.22 33 0 611 0
30MAR27 550.00 P 0.00 0.00 0.00 103.88 +13.40 32 0 1,156 0
30MAR27 560.00 P 0.00 0.00 0.00 111.69 +16.23 32 0 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 119.83 +16.01 32 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 130.32 +21.45 34 0 1,178 0
30MAR27 590.00 P 0.00 0.00 0.00 138.71 +18.95 34 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 144.30 +16.24 31 0 2,631 0
30MAR27 610.00 P 0.00 0.00 0.00 155.90 +19.46 34 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 161.85 +16.41 31 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 171.71 +18.04 32 0 2,058 0
30MAR27 640.00 P 0.00 0.00 0.00 182.74 +19.80 35 0 773 0
30MAR27 650.00 P 183.52 183.52 183.52 191.92 +20.07 35 30 3,435 +30
30MAR27 660.00 P 0.00 0.00 0.00 201.25 +20.41 35 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 210.70 +20.76 35 0 110 0
30MAR27 680.00 P 0.00 0.00 0.00 219.28 +20.12 33 0 258 0
30MAR27 690.00 P 0.00 0.00 0.00 228.40 +19.82 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 238.40 +20.83 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 248.40 +21.24 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 258.40 +22.07 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 268.40 +22.07 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 278.40 +22.30 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 288.40 +22.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 298.40 +22.39 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 308.40 +22.35 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 318.40 +22.33 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 328.40 +22.39 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 338.40 +22.13 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 348.40 +22.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 358.40 +22.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 368.40 +22.34 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 378.40 +22.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 388.40 +22.32 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 5.90 +3.01 36 0 198 0
29JUN27 300.00 P 6.04 6.04 6.04 6.21 +2.94 36 5 847 +5
29JUN27 310.00 P 7.05 7.05 7.05 7.55 +3.37 35 5 2,843 +5
29JUN27 320.00 P 8.58 8.58 8.58 8.83 +3.57 35 5 232 +5
29JUN27 330.00 P 8.42 10.20 8.42 10.58 +4.05 35 10 172 +1
29JUN27 340.00 P 10.50 11.99 10.50 12.38 +4.35 34 6 204 +4
29JUN27 350.00 P 12.20 13.99 12.20 14.42 +4.74 34 8 447 +6
29JUN27 360.00 P 0.00 0.00 0.00 16.75 +5.06 34 0 532 0
29JUN27 370.00 P 15.00 18.50 15.00 19.09 +5.37 34 107 920 +106
29JUN27 380.00 P 18.96 21.58 18.96 21.94 +5.68 34 135 529 -48
29JUN27 390.00 P 20.30 20.30 20.30 24.88 +6.63 33 2 450 +2
29JUN27 400.00 P 21.98 27.57 21.98 27.93 +7.00 33 57 603 +7
29JUN27 410.00 P 30.34 30.37 30.34 31.53 +7.77 33 46 1,499 -45
29JUN27 420.00 P 31.50 35.00 31.50 35.14 +8.04 33 99 1,199 +97
29JUN27 430.00 P 38.00 39.15 38.00 39.01 +8.36 32 86 1,088 +86
29JUN27 440.00 P 0.00 0.00 0.00 43.32 +8.84 32 0 1,975 0
29JUN27 450.00 P 45.05 45.05 45.05 47.66 +9.06 32 1 981 +1
29JUN27 460.00 P 44.20 53.70 44.20 52.70 +9.70 32 27 322 +8
29JUN27 470.00 P 52.00 54.58 52.00 58.08 +10.50 32 2 465 +2
29JUN27 480.00 P 60.49 60.49 60.49 63.69 +11.23 32 1 622 +1
29JUN27 490.00 P 0.00 0.00 0.00 69.66 +11.88 32 0 575 0
29JUN27 500.00 P 72.53 75.00 72.53 75.85 +12.48 32 3 2,296 0
29JUN27 510.00 P 0.00 0.00 0.00 82.45 +13.26 32 0 306 0
29JUN27 520.00 P 88.20 88.20 88.20 90.14 +14.88 32 20 668 +20
29JUN27 530.00 P 0.00 0.00 0.00 97.07 +15.33 32 0 223 0
29JUN27 540.00 P 101.00 101.00 101.00 102.51 +15.56 31 4 323 -4
29JUN27 550.00 P 102.93 109.50 102.93 111.63 +16.02 32 8 222 +8
29JUN27 560.00 P 0.00 0.00 0.00 115.98 +13.19 30 0 46 0
29JUN27 570.00 P 0.00 0.00 0.00 126.41 +19.04 32 0 35 0
29JUN27 580.00 P 0.00 0.00 0.00 135.04 +17.26 33 0 40 0
29JUN27 590.00 P 0.00 0.00 0.00 141.24 +19.30 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 150.43 +20.98 32 0 3,607 0
29JUN27 610.00 P 0.00 0.00 0.00 157.85 +20.85 32 0 86 0
29JUN27 620.00 P 0.00 0.00 0.00 166.37 +16.70 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 174.93 +16.89 31 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 183.63 +16.65 31 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 192.72 +17.65 31 0 701 0
29JUN27 660.00 P 0.00 0.00 0.00 201.52 +17.30 31 0 1 0
29JUN27 670.00 P 211.88 212.18 211.88 214.91 +21.88 36 49 49 +49
TOTAL PUT 84,875 1,029,374 +4,559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 128.300
30JUL26 80.00 C 0.00 0.00 0.00 48.38 -1.62 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.91 -1.59 89 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.39 -1.62 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.94 -1.58 85 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.40 -1.62 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.90 -1.63 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.56 -1.48 81 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.90 -1.65 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.44 -1.61 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.08 -1.49 64 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.41 -1.76 0 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 20.92 -1.31 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.44 -1.30 34 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 15.99 -1.29 35 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 13.58 -1.27 35 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 11.26 -1.23 35 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 9.07 -1.18 34 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 7.08 -1.09 35 0 168 0
30JUL26 125.00 C 0.00 0.00 0.00 5.33 -0.97 35 0 137 0
30JUL26 127.50 C 3.13 3.13 3.13 3.75 -0.94 33 15 269 0
30JUL26 130.00 C 2.69 2.69 2.69 2.60 -0.86 34 15 549 -15
30JUL26 132.50 C 2.58 2.58 1.65 1.73 -0.65 34 69 114 -22
30JUL26 135.00 C 1.58 1.58 1.16 1.11 -0.47 34 7 185 +6
30JUL26 137.50 C 0.00 0.00 0.00 0.71 -0.29 35 0 113 0
30JUL26 140.00 C 0.44 0.44 0.44 0.41 -0.20 35 2 1,287 0
30JUL26 142.50 C 0.00 0.00 0.00 0.23 -0.12 35 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.12 -0.08 35 0 154 0
30JUL26 147.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 439 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 41.10 -1.63 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.61 -1.65 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.01 -1.86 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.60 -1.78 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.16 -1.78 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.74 -1.77 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.37 -1.73 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.04 -1.69 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.75 -1.27 38 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 19.53 -1.26 38 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 17.41 -1.22 38 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 15.38 -1.20 38 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 13.48 -1.16 38 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 11.71 -1.11 38 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 10.09 -1.04 38 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 8.61 -0.98 38 0 226 0
28AUG26 127.50 C 0.00 0.00 0.00 7.06 -1.25 37 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 5.91 -1.06 37 0 241 0
28AUG26 132.50 C 0.00 0.00 0.00 4.91 -0.91 37 0 130 0
28AUG26 135.00 C 4.21 4.21 4.21 4.04 -0.74 37 15 63 +15
28AUG26 137.50 C 3.37 3.37 3.08 3.29 -0.64 37 36 88 +36
28AUG26 140.00 C 2.75 2.81 2.50 2.66 -0.56 37 45 629 +30
28AUG26 142.50 C 2.47 2.47 2.02 2.13 -0.49 37 75 1,186 +75
28AUG26 145.00 C 2.00 2.02 2.00 1.69 -0.44 38 30 88 +30
28AUG26 147.50 C 0.00 0.00 0.00 1.33 -0.34 38 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 1.04 -0.35 38 0 77 0
28AUG26 152.50 C 0.00 0.00 0.00 0.84 -0.27 38 0 2,023 0
29SEP26 62.50 C 0.00 0.00 0.00 66.04 -1.56 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.55 -1.56 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.06 -1.56 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.57 -1.56 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.86 -1.79 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.58 -1.59 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.09 -1.59 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.60 -1.60 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.12 -1.60 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.63 -1.62 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.10 -1.69 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 38.61 -1.78 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.09 -1.84 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.61 -1.93 0 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.46 -1.68 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.82 -1.93 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.60 -1.81 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 24.50 -1.63 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.22 -1.56 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 20.14 -1.15 37 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 18.15 -1.09 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 16.24 -1.07 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 14.49 -1.00 37 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 12.85 -0.91 37 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 11.64 -0.57 38 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 9.75 -1.16 36 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 8.47 -1.00 36 0 60 0
29SEP26 130.00 C 8.07 8.07 8.07 7.31 -1.03 36 15 274 0
29SEP26 132.50 C 7.03 7.03 7.03 6.30 -1.00 36 15 46 -15
29SEP26 135.00 C 6.07 6.07 6.07 5.40 -0.89 36 15 98 +15
29SEP26 137.50 C 5.26 5.26 5.26 4.63 -0.79 36 15 62 +15
29SEP26 140.00 C 0.00 0.00 0.00 3.92 -0.70 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 3.35 -0.59 36 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 2.82 -0.53 36 0 69 0
29SEP26 147.50 C 0.00 0.00 0.00 2.37 -0.45 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.02 -0.29 37 0 18 0
29SEP26 152.50 C 1.71 1.71 1.71 1.70 -0.22 36 2 56 +2
29OCT26 102.50 C 0.00 0.00 0.00 26.90 -1.98 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.50 -2.18 32 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.88 -1.12 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.93 -1.04 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.04 -1.04 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.31 -0.96 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.62 -0.94 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 14.11 -0.86 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 12.65 -0.82 36 0 0 0
29OCT26 125.00 C 10.98 10.98 10.98 11.22 -1.03 36 15 45 +15
29OCT26 127.50 C 0.00 0.00 0.00 9.90 -1.04 35 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 8.91 -0.99 36 0 45 0
29OCT26 132.50 C 0.00 0.00 0.00 7.88 -0.93 36 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 6.84 -0.87 35 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 5.99 -0.84 35 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.29 -0.66 35 0 16 0
29OCT26 142.50 C 0.00 0.00 0.00 4.60 -0.66 35 0 33 0
29OCT26 145.00 C 4.08 4.08 4.08 4.04 -0.54 35 8 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.49 -0.51 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 3.13 -0.28 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.71 -0.28 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 61.06 -1.57 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.57 -1.58 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.08 -1.60 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.60 -1.69 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.12 -1.73 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.67 -1.77 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.23 -1.83 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.63 -2.09 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.11 -2.31 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.86 -2.28 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.66 -2.24 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.60 -2.10 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.48 -2.07 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.43 -2.02 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.29 -2.11 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.35 -2.04 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.46 -2.02 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.94 -1.66 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.29 -0.89 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.64 -0.89 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.18 -0.79 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.72 -0.79 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 15.73 -0.35 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.13 -0.96 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.29 -0.53 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 11.52 -1.10 35 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 10.45 -1.06 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.53 -1.04 35 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 8.68 -0.93 35 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.83 -0.88 35 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.15 -0.74 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.46 -0.68 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 5.81 -0.54 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.44 -0.22 36 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 4.90 -0.29 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.22 -2.50 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.93 -2.50 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.73 -2.50 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.59 -2.45 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.47 -2.42 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.39 -2.37 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.24 -2.39 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.57 -2.05 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.73 -1.89 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.83 -1.88 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.02 -1.84 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.32 -1.72 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.63 -1.74 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.94 -1.76 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.46 -1.66 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.96 -1.02 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.85 -0.69 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.61 -0.63 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.37 -1.08 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.17 -1.03 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.12 -0.91 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 13.69 -1.22 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.68 -1.27 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.82 -1.15 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.98 -1.06 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.15 -1.01 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.43 -0.89 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.77 -0.71 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.35 -0.42 36 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.69 -0.29 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.01 -2.10 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.18 -1.96 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.29 -1.93 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.44 -1.92 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.69 -1.85 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.95 -1.84 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.25 -1.84 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.66 -1.82 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.13 -1.78 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.67 -1.72 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.25 -1.68 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.15 -1.38 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.85 -1.23 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.61 -1.20 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.43 -1.16 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.41 -1.02 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.35 -1.00 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.35 -0.96 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.40 -0.81 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.50 -0.78 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.66 -0.74 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.84 -0.73 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.13 -0.66 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.80 -0.28 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.13 -0.58 35 0 0 0
TOTAL CALL 394 16,076 +187
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 35 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 211 0
30JUL26 117.50 P 0.00 0.00 0.00 0.34 +0.07 35 0 229 0
30JUL26 120.00 P 1.01 1.01 0.88 0.66 +0.13 35 81 266 0
30JUL26 122.50 P 1.20 1.42 1.20 1.19 +0.23 35 17 172 0
30JUL26 125.00 P 1.93 1.93 1.93 1.95 +0.34 35 5 635 -5
30JUL26 127.50 P 2.30 2.45 2.30 3.02 +0.52 35 35 656 -15
30JUL26 130.00 P 3.39 3.39 3.29 4.11 +0.59 33 23 113 0
30JUL26 132.50 P 0.00 0.00 0.00 5.86 +0.63 34 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 7.71 +0.92 34 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 9.78 +1.03 35 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 12.00 +1.13 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.33 +1.20 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.75 +1.25 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.21 +1.28 35 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.70 +1.30 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.20 +1.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 0.00 38 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.09 0.00 38 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.15 0.00 38 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.25 +0.02 38 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 81 0
28AUG26 107.50 P 0.85 0.85 0.85 0.60 +0.04 38 2 41 +2
28AUG26 110.00 P 0.00 0.00 0.00 0.88 +0.06 38 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 1.25 +0.07 38 0 32 0
28AUG26 115.00 P 0.00 0.00 0.00 1.75 +0.11 38 0 117 0
28AUG26 117.50 P 2.90 2.90 2.90 2.37 +0.16 39 1 120 +1
28AUG26 120.00 P 3.38 3.45 3.38 3.12 +0.23 39 5 140 -2
28AUG26 122.50 P 4.39 4.39 4.39 4.01 +0.31 39 3 91 +3
28AUG26 125.00 P 5.11 5.11 5.11 5.03 +0.40 39 15 129 +1
28AUG26 127.50 P 6.43 6.43 6.35 6.26 +0.54 39 30 151 +30
28AUG26 130.00 P 7.59 7.77 7.59 7.63 +0.59 39 45 155 +25
28AUG26 132.50 P 0.00 0.00 0.00 9.13 +0.58 40 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 10.45 +0.35 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.20 +0.71 38 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 14.06 +0.80 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.00 +0.83 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.07 +0.92 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.22 +0.99 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.42 +1.02 38 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 25.41 +1.80 46 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 38 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.19 +0.04 37 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.41 +0.06 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.59 +0.07 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.83 +0.10 36 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 1.17 +0.17 37 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.55 +0.19 37 0 201 0
29SEP26 110.00 P 0.00 0.00 0.00 2.06 +0.21 37 0 187 0
29SEP26 112.50 P 0.00 0.00 0.00 2.65 +0.27 37 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 3.33 +0.29 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 4.16 +0.35 37 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 5.10 +0.45 37 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 6.13 +0.53 37 0 886 0
29SEP26 125.00 P 0.00 0.00 0.00 7.35 +0.69 37 0 147 0
29SEP26 127.50 P 8.42 9.16 8.42 8.60 +0.81 37 45 114 +24
29SEP26 130.00 P 0.00 0.00 0.00 9.93 +0.77 37 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 11.41 +0.71 37 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.87 +0.75 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 14.59 +0.85 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 16.37 +0.86 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.28 +0.94 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.22 +0.95 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.89 +1.63 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.92 +1.59 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.23 +1.73 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.41 +0.15 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.81 +0.18 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 2.37 +0.28 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.97 +0.29 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.64 +0.29 37 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 4.46 +0.38 37 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 5.31 +0.39 37 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 6.35 +0.55 37 0 61 0
29OCT26 122.50 P 0.00 0.00 0.00 7.42 +0.66 37 0 60 0
29OCT26 125.00 P 0.00 0.00 0.00 8.66 +0.80 37 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 9.83 +0.82 37 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.10 +0.79 36 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.58 +0.86 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.12 +0.37 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 15.75 +0.80 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.53 +0.87 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.32 +0.88 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.89 +1.60 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 23.90 +1.67 39 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.88 +1.68 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.00 +1.78 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 +0.03 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 +0.06 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.64 +0.09 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.83 +0.09 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.10 +0.13 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.40 +0.16 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.82 +0.24 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.25 +0.29 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.77 +0.26 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.33 +0.30 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.88 +0.22 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.72 +0.38 36 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 5.58 +0.44 37 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 6.44 +0.45 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 7.39 +0.65 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 8.53 +0.84 37 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 9.66 +0.93 37 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 10.83 +0.97 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 12.10 +0.91 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.45 +1.08 36 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 14.45 +0.59 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.69 +0.74 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.32 +1.23 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.02 +1.31 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.79 +1.58 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.52 +1.55 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.52 +1.73 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.39 +1.72 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.37 +1.76 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.71 +0.10 36 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.91 +0.11 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.16 +0.14 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.44 +0.15 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.79 +0.20 36 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.17 +0.21 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.62 +0.27 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.13 +0.28 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.67 +0.31 36 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.34 +0.37 36 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 5.01 +0.38 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.79 +0.46 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 6.83 +0.67 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 7.71 +0.58 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.62 +0.62 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 9.78 +0.83 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 10.84 +0.88 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.97 +0.93 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.18 +0.98 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.45 +1.01 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.80 +0.95 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.22 +1.11 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 18.82 +0.98 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.37 +1.18 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.01 +1.25 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.72 +1.30 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.46 +1.34 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.31 +1.36 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.14 +1.38 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.03 +1.51 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.24 +0.23 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.77 +0.24 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.40 +0.32 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.08 +0.34 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.78 +0.36 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.61 +0.45 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.48 +0.27 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.36 +0.27 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.39 +0.35 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.46 +0.36 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.53 +0.36 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.74 +0.45 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.01 +0.48 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.28 +0.56 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.60 +0.66 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.94 +0.68 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.35 +0.72 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.79 +0.72 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.32 +0.76 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.14 +1.14 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.81 +1.22 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.48 +1.25 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.28 +1.34 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.04 +1.36 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.84 +1.39 36 0 0 0
TOTAL PUT 307 14,133 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.980
30JUL26 17.00 C 0.00 0.00 0.00 8.00 -0.51 72 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.48 -0.52 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.00 -0.50 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.50 -0.50 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.00 -0.48 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.55 -0.43 74 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.00 -0.49 0 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.00 -0.48 0 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.00 -0.49 0 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.01 -0.48 20 10 1,008 +10
30JUL26 24.00 C 1.35 1.38 1.08 1.10 -0.43 22 30 544 0
30JUL26 25.00 C 0.53 0.53 0.39 0.41 -0.33 21 32 3,105 +3
30JUL26 26.00 C 0.15 0.15 0.08 0.11 -0.13 22 739 3,720 -14
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 1,086 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.04 -0.48 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.56 -0.46 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.06 -0.46 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.04 -0.49 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.57 -0.45 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.05 -0.48 24 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.05 -0.48 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.11 -0.51 25 0 330 0
28AUG26 23.00 C 2.15 2.15 2.15 2.17 -0.48 22 1,010 1,220 +994
28AUG26 24.00 C 1.61 1.61 1.61 1.36 -0.42 21 1 311 0
28AUG26 25.00 C 0.71 0.73 0.69 0.69 -0.34 19 121 459 +21
28AUG26 26.00 C 0.43 0.43 0.29 0.30 -0.23 19 219 3,163 +198
28AUG26 27.00 C 0.24 0.24 0.12 0.12 -0.11 19 14 1,853 +11
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 511 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 24 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.08 -0.48 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.59 -0.48 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.08 -0.49 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.58 -0.52 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.09 -0.60 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.57 -0.63 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.12 -0.59 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.13 -0.61 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 -0.49 23 0 535 0
29SEP26 23.00 C 2.35 2.35 2.35 2.39 -0.43 23 20 371 +20
29SEP26 24.00 C 1.60 1.60 1.60 1.61 -0.38 21 30 259 0
29SEP26 25.00 C 0.00 0.00 0.00 0.98 -0.31 20 0 401 0
29SEP26 26.00 C 0.82 0.82 0.50 0.55 -0.22 20 732 1,264 +731
29SEP26 27.00 C 0.28 0.28 0.28 0.29 -0.13 20 10 992 -10
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 203 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.14 -0.46 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.59 -0.56 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.08 -0.64 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.58 -0.65 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.11 -0.62 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.62 -0.63 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.13 -0.63 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.19 -0.61 18 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.27 -0.49 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.43 -0.48 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.70 -0.45 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.12 -0.40 19 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.69 -0.34 19 0 81 0
29OCT26 27.00 C 0.00 0.00 0.00 0.40 -0.26 19 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 0.21 -0.18 19 0 191 0
29OCT26 29.00 C 0.00 0.00 0.00 0.11 -0.12 19 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.07 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.14 -0.46 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.59 -0.56 0 0 0 0
30DEC26 18.00 C 7.50 7.50 7.50 7.12 -0.60 0 1 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.63 -0.60 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.15 -0.58 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.67 -0.58 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 -0.56 23 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 -0.60 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 -0.43 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.55 -0.37 20 0 10 0
30DEC26 24.00 C 1.83 1.83 1.83 1.83 -0.42 19 30 98 +30
30DEC26 25.00 C 0.00 0.00 0.00 1.28 -0.31 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 -0.25 19 0 197 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.17 19 0 165 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.12 19 0 69 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.08 19 0 190 0
30DEC26 30.00 C 0.16 0.16 0.15 0.12 -0.05 19 140 210 +58
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.14 -0.50 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.61 -0.62 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.12 -0.60 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.65 -0.58 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.15 -0.59 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.70 -0.58 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.24 -0.54 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.29 -0.58 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.46 -0.42 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.77 -0.34 20 0 6 0
30MAR27 24.00 C 2.15 2.15 2.15 2.14 -0.37 20 30 99 +30
30MAR27 25.00 C 0.00 0.00 0.00 1.58 -0.31 19 0 11 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 -0.27 19 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 -0.20 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.17 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.13 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.08 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.05 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.14 -0.50 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.63 -0.60 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.15 -0.57 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.66 -0.57 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.19 -0.55 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.55 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 -0.50 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.51 -0.36 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.69 -0.46 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.01 -0.35 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.40 -0.32 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.88 -0.27 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 -0.22 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.13 -0.18 19 0 8 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.16 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.13 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 -0.09 19 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 8 0
29JUN27 32.00 C 0.30 0.30 0.28 0.25 -0.07 19 50 50 +42
29JUN27 33.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
TOTAL CALL 3,219 26,758 +2,124
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 946 0
30JUL26 23.00 P 0.06 0.06 0.06 0.01 0.00 22 24 1,439 +16
30JUL26 24.00 P 0.09 0.17 0.09 0.10 +0.05 23 435 1,787 -308
30JUL26 25.00 P 0.25 0.48 0.25 0.43 +0.17 22 226 1,083 +32
30JUL26 26.00 P 0.82 1.31 0.82 1.10 +0.36 22 31 611 -21
30JUL26 27.00 P 0.00 0.00 0.00 2.02 +0.44 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.02 +0.48 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.02 +0.48 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.02 +0.48 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.02 +0.48 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.02 +0.48 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.02 +0.48 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 112 0
28AUG26 22.00 P 0.08 0.09 0.08 0.02 0.00 20 74 1,026 -1
28AUG26 23.00 P 0.14 0.18 0.14 0.08 +0.02 20 304 1,634 -1
28AUG26 24.00 P 0.24 0.33 0.24 0.26 +0.07 19 90 1,247 +41
28AUG26 25.00 P 0.63 0.74 0.63 0.65 +0.15 20 272 807 +65
28AUG26 26.00 P 1.22 1.22 1.22 1.30 +0.32 21 10 196 -10
28AUG26 27.00 P 0.00 0.00 0.00 2.08 +0.36 19 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 3.02 +0.45 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.03 +0.49 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.02 +0.48 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.02 +0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.06 +0.52 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.02 +0.48 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 31 10 39 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,582 0
29SEP26 22.00 P 0.16 0.16 0.16 0.08 +0.03 20 10 1,412 0
29SEP26 23.00 P 0.25 0.27 0.25 0.21 +0.07 20 5 1,296 0
29SEP26 24.00 P 0.42 0.54 0.42 0.47 +0.13 20 54 1,135 +43
29SEP26 25.00 P 0.69 0.88 0.69 0.88 +0.22 20 1,012 1,396 +882
29SEP26 26.00 P 1.50 1.50 1.50 1.47 +0.30 20 2 93 +2
29SEP26 27.00 P 2.17 2.17 2.17 2.20 +0.37 20 2 1,058 -2
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.42 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.03 +0.47 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.48 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.02 +0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.06 +0.52 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.02 +0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.02 +0.48 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.50 P 0.05 0.05 0.05 0.01 0.00 25 8 42 +8
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29OCT26 20.00 P 0.09 0.09 0.09 0.01 -0.01 19 5 135 +5
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 61 0
29OCT26 22.00 P 0.24 0.26 0.24 0.11 -0.01 19 30 50 +30
29OCT26 23.00 P 0.49 0.49 0.49 0.26 0.00 19 2 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.53 +0.03 19 0 76 0
29OCT26 25.00 P 0.00 0.00 0.00 0.95 +0.06 19 0 11 0
29OCT26 26.00 P 1.83 1.83 1.83 1.52 +0.11 19 30 30 +30
29OCT26 27.00 P 0.00 0.00 0.00 2.25 +0.24 19 0 0 0
29OCT26 28.00 P 3.21 3.54 3.21 3.09 +0.32 19 2 1 0
29OCT26 29.00 P 0.00 0.00 0.00 4.03 +0.40 19 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.17 +0.48 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.20 +0.49 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.02 +0.33 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.02 +0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.02 +0.48 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 55 0
30DEC26 20.00 P 0.15 0.15 0.15 0.08 +0.02 20 10 325 +10
30DEC26 21.00 P 0.25 0.25 0.25 0.17 +0.04 20 3 614 +3
30DEC26 22.00 P 0.36 0.43 0.36 0.34 +0.08 20 20 610 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.12 20 0 1,352 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.17 20 0 2,311 0
30DEC26 25.00 P 1.30 1.30 1.30 1.48 +0.20 20 1 169 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.30 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.81 +0.34 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.61 +0.38 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.56 +0.49 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 +0.59 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.46 +0.60 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.44 +0.62 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.29 +0.49 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.28 +0.48 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.27 +0.48 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.26 +0.48 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.25 +0.48 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.06 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.08 19 0 90 0
30MAR27 23.00 P 0.89 0.90 0.88 0.82 +0.13 20 164 627 +164
30MAR27 24.00 P 0.00 0.00 0.00 1.23 +0.18 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.71 +0.23 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 +0.29 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.33 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 +0.35 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.58 +0.25 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.50 +0.49 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.50 +0.57 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.44 +0.59 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.41 +0.61 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.32 +0.52 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.27 +0.48 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.26 +0.48 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 +0.03 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 +0.04 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 +0.05 19 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 +0.08 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 +0.12 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 +0.17 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 +0.22 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.94 +0.26 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.53 +0.33 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.20 +0.31 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.93 +0.32 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.69 +0.33 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.55 +0.43 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.50 +0.49 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 +0.52 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.41 +0.54 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.32 +0.49 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.28 +0.48 20 0 0 0
TOTAL PUT 2,836 35,713 +1,019
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$ 338.400
17JUL26 265.00 C 0.00 0.00 0.00 73.40 -3.82 0 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 68.40 -3.82 0 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 63.40 -3.82 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 58.40 -3.82 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 53.40 -3.82 0 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 48.40 -3.82 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 43.40 -3.82 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 38.40 -3.82 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 28.40 -3.83 0 0 0 -6
17JUL26 320.00 C 0.00 0.00 0.00 18.40 -3.83 0 0 0 -82
17JUL26 330.00 C 9.25 9.25 6.00 8.40 -4.09 0 3 0 -47
17JUL26 340.00 C 4.50 4.50 0.10 0.00 -4.46 0 220 187 -75
17JUL26 350.00 C 0.45 0.45 0.45 0.00 -0.87 0 30 459 -15
17JUL26 360.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 123 0
17JUL26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
17JUL26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
17JUL26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 270.00 C 0.00 0.00 0.00 68.55 -3.83 0 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 63.56 -3.82 46 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 58.56 -3.82 37 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 53.57 -3.82 41 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 48.58 -3.82 40 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 43.60 -3.83 39 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 38.66 -3.82 39 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 28.99 -3.78 39 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 19.89 -3.75 38 0 17 0
24JUL26 330.00 C 0.00 0.00 0.00 12.14 -3.02 38 0 1 0
24JUL26 340.00 C 7.30 7.30 6.00 6.58 -2.46 38 33 94 0
24JUL26 350.00 C 3.66 3.74 3.09 3.19 -1.59 39 100 128 +25
24JUL26 360.00 C 1.56 1.56 1.46 1.33 -1.04 40 2 191 +2
24JUL26 370.00 C 0.91 0.94 0.91 0.46 -0.51 40 2 92 +2
24JUL26 380.00 C 0.35 0.35 0.35 0.14 -0.21 40 2 33 +2
24JUL26 390.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 5 0
24JUL26 400.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 138.61 -3.86 0 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 133.62 -3.81 78 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 128.62 -3.86 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 123.63 -3.86 70 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 118.63 -3.87 0 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 113.64 -3.87 62 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 108.64 -3.88 0 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 103.65 -4.05 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 98.65 -3.58 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 93.66 -3.58 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 88.66 -3.59 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 83.67 -3.60 39 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 78.68 -3.62 44 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 73.68 -3.66 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 68.69 -4.18 37 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 63.71 -4.32 39 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 58.74 -4.37 40 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 53.79 -3.81 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 48.88 -3.79 40 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 44.03 -3.77 40 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 39.27 -3.72 40 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 30.18 -3.57 40 0 260 0
30JUL26 320.00 C 0.00 0.00 0.00 21.99 -3.28 40 0 338 0
30JUL26 330.00 C 16.20 16.20 16.00 14.80 -3.11 39 15 343 -15
30JUL26 340.00 C 0.00 0.00 0.00 9.51 -2.07 39 0 325 0
30JUL26 350.00 C 5.37 5.70 5.15 5.62 -1.70 39 39 862 +11
30JUL26 360.00 C 3.81 3.87 2.93 3.25 -1.22 40 96 913 +4
30JUL26 370.00 C 2.02 2.02 1.81 1.66 -0.77 40 16 1,164 -16
30JUL26 380.00 C 1.28 1.28 1.05 0.79 -0.44 40 67 867 -13
30JUL26 390.00 C 0.71 0.80 0.71 0.35 -0.23 40 45 1,022 -15
30JUL26 400.00 C 0.45 0.50 0.45 0.14 -0.12 40 7 493 +5
30JUL26 410.00 C 0.36 0.36 0.36 0.06 -0.05 40 8 392 0
30JUL26 420.00 C 0.26 0.26 0.26 0.02 -0.03 40 9 268 -9
30JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 138.86 -3.98 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 133.89 -3.99 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 128.93 -3.99 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 123.96 -4.01 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 119.02 -4.01 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 113.91 -4.20 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 108.91 -4.28 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 104.02 -4.34 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 99.14 -5.03 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 94.41 -4.88 42 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 89.70 -4.72 46 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 84.85 -4.72 45 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 80.04 -4.69 45 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 75.26 -4.65 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 70.52 -4.63 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 65.31 -5.21 39 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 60.69 -4.98 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 56.18 -4.92 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 51.78 -3.60 39 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 47.52 -3.53 39 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 43.42 -2.41 39 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 35.75 -3.25 39 0 236 0
28AUG26 320.00 C 0.00 0.00 0.00 28.86 -3.01 39 0 150 0
28AUG26 330.00 C 0.00 0.00 0.00 22.83 -2.74 39 0 163 0
28AUG26 340.00 C 18.20 18.76 17.16 17.40 -2.35 38 39 607 -20
28AUG26 350.00 C 13.20 13.60 13.20 13.57 -1.78 39 13 269 +6
28AUG26 360.00 C 10.94 11.19 10.02 10.34 -1.51 39 73 385 -46
28AUG26 370.00 C 7.78 7.78 7.78 7.56 -1.48 39 2 298 -2
28AUG26 380.00 C 6.00 6.00 5.81 5.42 -1.19 39 19 426 0
28AUG26 390.00 C 4.35 4.35 4.24 3.81 -0.94 39 3 813 0
28AUG26 400.00 C 4.22 4.22 3.28 2.63 -0.72 39 95 450 +81
28AUG26 410.00 C 2.50 2.50 2.50 1.79 -0.54 39 7 547 0
28AUG26 420.00 C 0.00 0.00 0.00 1.16 -0.43 39 0 222 0
28AUG26 430.00 C 0.00 0.00 0.00 0.77 -0.30 39 0 266 0
28AUG26 440.00 C 0.00 0.00 0.00 0.50 -0.19 39 0 141 0
28AUG26 450.00 C 0.00 0.00 0.00 0.32 -0.14 39 0 138 0
28AUG26 460.00 C 0.00 0.00 0.00 0.20 -0.09 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 138.86 -5.18 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 133.93 -4.97 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 128.93 -5.36 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 123.96 -5.78 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 119.11 -5.76 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 114.02 -5.62 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 109.30 -6.24 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 104.41 -5.59 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 99.80 -5.36 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 95.07 -6.10 32 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 90.38 -6.07 35 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 85.83 -5.93 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 81.26 -5.81 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 76.75 -5.78 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 72.33 -5.69 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 67.99 -5.53 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 63.67 -5.51 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 59.53 -5.42 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 56.10 -4.69 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 52.28 -3.32 40 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 48.60 -3.24 40 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 41.69 -3.06 40 0 381 0
29SEP26 320.00 C 0.00 0.00 0.00 35.42 -2.86 40 0 274 0
29SEP26 330.00 C 32.45 32.45 28.55 29.52 -2.93 40 2 293 0
29SEP26 340.00 C 24.92 24.92 24.07 24.55 -2.26 40 16 209 +16
29SEP26 350.00 C 20.77 20.77 20.70 20.33 -1.90 40 30 262 +30
29SEP26 360.00 C 17.11 17.11 16.26 16.79 -2.51 40 55 237 +50
29SEP26 370.00 C 13.86 14.09 13.86 13.80 -1.53 40 45 943 +15
29SEP26 380.00 C 11.37 11.37 11.37 11.25 -1.45 41 20 180 0
29SEP26 390.00 C 9.17 9.17 9.17 9.03 -1.31 41 15 439 +15
29SEP26 400.00 C 0.00 0.00 0.00 7.15 -1.12 41 0 295 0
29SEP26 410.00 C 0.00 0.00 0.00 5.63 -0.94 41 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 4.40 -0.79 40 0 203 0
29SEP26 430.00 C 0.00 0.00 0.00 3.31 -0.64 40 0 405 0
29SEP26 440.00 C 0.00 0.00 0.00 2.55 -0.53 40 0 1,007 0
29SEP26 450.00 C 0.00 0.00 0.00 1.96 -0.42 40 0 542 0
29SEP26 460.00 C 0.00 0.00 0.00 1.49 -0.35 40 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.13 -0.28 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.85 -0.23 40 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 0.64 -0.18 40 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.48 -0.14 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.36 -0.12 40 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.27 -0.08 40 0 503 0
29SEP26 530.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 341 0
29SEP26 590.00 C 0.72 0.72 0.72 0.03 -0.01 40 15 847 +15
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 83.31 -5.79 38 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 78.98 -5.70 38 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 74.80 -5.49 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 70.63 -5.40 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 66.57 -5.33 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 62.63 -5.20 38 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 59.21 -4.63 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 55.58 -4.40 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 52.08 -3.25 39 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 45.49 -3.10 39 0 236 0
29OCT26 320.00 C 0.00 0.00 0.00 39.47 -2.93 39 0 1,735 0
29OCT26 330.00 C 0.00 0.00 0.00 33.63 -2.19 39 0 205 0
29OCT26 340.00 C 28.90 28.90 28.90 28.83 -2.19 39 70 247 +70
29OCT26 350.00 C 0.00 0.00 0.00 24.38 -2.11 39 0 115 0
29OCT26 360.00 C 0.00 0.00 0.00 20.71 -1.91 39 0 91 0
29OCT26 370.00 C 0.00 0.00 0.00 17.54 -1.45 39 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 14.80 -1.50 39 0 437 0
29OCT26 390.00 C 0.00 0.00 0.00 12.53 -1.34 40 0 114 0
29OCT26 400.00 C 0.00 0.00 0.00 10.46 -1.36 40 0 52 0
29OCT26 410.00 C 0.00 0.00 0.00 8.62 -1.25 40 0 31 0
29OCT26 420.00 C 0.00 0.00 0.00 7.07 -1.09 40 0 55 0
29OCT26 430.00 C 0.00 0.00 0.00 5.60 -1.12 39 0 30 0
30DEC26 200.00 C 0.00 0.00 0.00 141.87 -5.87 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 137.16 -5.85 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 132.48 -5.83 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 127.84 -6.03 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 123.23 -6.00 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 118.66 -5.97 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 114.14 -5.32 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 109.68 -5.61 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 105.28 -5.57 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 100.94 -5.49 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 96.66 -5.68 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 92.46 -5.37 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 88.33 -5.28 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 84.29 -5.21 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 80.33 -5.16 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 76.48 -4.79 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 72.70 -4.77 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 69.04 -4.62 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 65.48 -4.90 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 62.03 -4.78 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 58.86 -4.51 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 52.73 -3.24 39 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 47.06 -2.52 39 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 41.85 -2.34 39 0 128 0
30DEC26 340.00 C 36.40 36.40 36.40 36.84 -2.36 39 10 85 0
30DEC26 350.00 C 0.00 0.00 0.00 31.78 -2.92 38 0 1,130 0
30DEC26 360.00 C 0.00 0.00 0.00 29.12 -1.53 39 0 75 0
30DEC26 370.00 C 0.00 0.00 0.00 25.66 -1.33 39 0 124 0
30DEC26 380.00 C 22.00 22.00 22.00 22.60 -1.55 39 1 400 -1
30DEC26 390.00 C 0.00 0.00 0.00 19.45 -1.50 39 0 2,782 0
30DEC26 400.00 C 17.37 17.37 17.37 17.36 -1.32 39 1 140 0
30DEC26 410.00 C 0.00 0.00 0.00 15.08 -1.19 39 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 13.07 -1.07 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 11.31 -0.60 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 9.76 -0.55 39 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 8.41 -0.49 39 0 711 0
30DEC26 460.00 C 8.00 8.00 8.00 7.24 -0.44 39 1 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 6.21 -0.40 39 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 5.33 -0.35 39 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 4.56 -0.46 39 0 146 0
30DEC26 500.00 C 0.00 0.00 0.00 3.79 -0.39 39 0 213 0
30DEC26 510.00 C 0.00 0.00 0.00 3.24 -0.34 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.76 -0.30 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.35 -0.27 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.00 -0.23 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.70 -0.20 39 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.45 -0.17 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.23 -0.15 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.04 -0.13 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.89 -0.11 39 0 61 0
30DEC26 600.00 C 2.14 2.14 1.92 0.77 -0.10 39 75 272 +45
30DEC26 610.00 C 0.00 0.00 0.00 0.64 -0.08 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.54 -0.07 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.39 -0.05 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
30DEC26 690.00 C 1.52 1.52 1.52 0.17 -0.02 39 15 124 +15
30DEC26 700.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 145.37 -5.01 43 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 140.82 -5.02 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 136.37 -4.97 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 131.95 -4.93 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 127.56 -4.91 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 123.07 -5.05 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 118.80 -5.02 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 114.62 -4.95 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 110.45 -5.33 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 106.37 -5.24 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 102.36 -5.21 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 98.42 -4.91 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 94.57 -5.08 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 90.79 -5.02 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 87.09 -5.02 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 83.49 -4.83 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 79.93 -4.80 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 76.53 -4.62 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 73.20 -4.57 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 69.91 -4.53 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 66.80 -4.31 38 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 61.65 -2.80 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 56.07 -2.62 39 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 50.00 -2.74 38 0 89 0
30MAR27 340.00 C 45.29 45.29 45.29 46.93 -0.98 39 48 123 +48
30MAR27 350.00 C 0.00 0.00 0.00 41.35 -2.12 38 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 37.40 -2.00 38 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 34.11 -1.56 38 0 166 0
30MAR27 380.00 C 29.70 29.70 29.70 30.40 -1.81 38 12 77 0
30MAR27 390.00 C 27.88 27.88 27.88 27.42 -1.72 38 1 16 0
30MAR27 400.00 C 0.00 0.00 0.00 25.13 -1.26 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 22.44 -1.45 38 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 20.40 -1.58 38 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 18.27 -1.48 38 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 16.36 -1.36 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 14.63 -1.26 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 13.07 -1.17 38 0 17 0
30MAR27 470.00 C 12.35 12.35 12.35 11.67 -1.08 38 1 602 +1
30MAR27 480.00 C 0.00 0.00 0.00 10.41 -0.99 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 9.28 -0.92 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.27 -0.84 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 7.36 -0.77 38 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 6.55 -0.71 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 5.83 -0.65 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.19 -0.59 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.48 -0.52 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.98 -0.47 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.53 -0.44 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.14 -0.39 38 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.79 -0.36 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.47 -0.33 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.20 -0.29 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.95 -0.27 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 100.02 -5.12 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 96.44 -4.19 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 92.94 -4.10 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 89.52 -4.03 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 86.20 -4.05 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 82.94 -3.81 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 79.78 -4.15 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.67 -4.10 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 73.66 -4.22 38 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 68.29 -3.19 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 62.88 -2.92 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 58.00 -2.70 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 53.30 -2.61 38 0 0 0
29JUN27 350.00 C 48.70 48.77 48.70 48.76 -2.72 37 45 256 +45
29JUN27 360.00 C 44.82 44.82 44.82 44.95 -2.40 37 45 48 +43
29JUN27 370.00 C 0.00 0.00 0.00 41.31 -2.25 37 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 37.94 -2.26 38 0 39 0
29JUN27 390.00 C 34.10 34.10 34.10 34.83 -2.16 38 1 2 +1
29JUN27 400.00 C 0.00 0.00 0.00 31.96 -2.00 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 29.22 -2.04 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 26.77 -2.02 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 24.39 -2.14 37 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 22.87 -1.75 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.89 -1.65 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 19.07 -1.56 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 17.40 -1.47 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 15.88 -1.38 38 0 2 0
TOTAL CALL 1,469 48,021 +185
17JUL26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
17JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
17JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
17JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
17JUL26 300.00 P 0.04 0.04 0.04 0.00 -0.01 0 6 145 -6
17JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
17JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
17JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 119 0
17JUL26 340.00 P 1.47 4.28 0.98 1.60 -0.85 0 212 0 -196
17JUL26 350.00 P 11.46 11.46 11.46 11.60 +2.71 0 1 0 -3
17JUL26 360.00 P 0.00 0.00 0.00 21.60 +3.22 0 0 0 -1
17JUL26 370.00 P 0.00 0.00 0.00 31.60 +3.80 0 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 41.60 +3.80 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 51.60 +3.80 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 61.60 +3.80 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 71.60 +3.79 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 81.60 +3.47 0 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 91.60 +3.79 0 0 0 0
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
24JUL26 290.00 P 0.00 0.00 0.00 0.02 0.00 41 0 49 0
24JUL26 295.00 P 0.00 0.00 0.00 0.04 0.00 40 0 16 0
24JUL26 300.00 P 0.20 0.20 0.20 0.09 0.00 40 3 56 0
24JUL26 310.00 P 0.00 0.00 0.00 0.42 +0.04 40 0 8 0
24JUL26 320.00 P 1.75 2.23 1.75 1.48 +0.21 40 32 120 -10
24JUL26 330.00 P 3.23 4.80 3.23 3.97 +0.66 40 111 92 +64
24JUL26 340.00 P 0.00 0.00 0.00 8.42 +1.29 40 0 140 0
24JUL26 350.00 P 17.07 17.07 17.07 15.05 +2.16 42 15 21 0
24JUL26 360.00 P 0.00 0.00 0.00 22.74 +2.23 39 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 31.91 +3.34 39 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 41.64 +3.64 39 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 51.60 +3.78 0 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 61.60 +3.80 0 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 72.36 +4.25 84 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 82.36 +4.23 92 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 92.35 +4.25 99 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 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 43 0 37 0
30JUL26 270.00 P 0.35 0.35 0.35 0.01 0.00 40 2 546 -2
30JUL26 275.00 P 0.00 0.00 0.00 0.02 0.00 40 0 324 0
30JUL26 280.00 P 0.35 0.35 0.35 0.05 +0.02 40 1 490 -1
30JUL26 285.00 P 0.45 0.45 0.45 0.09 +0.01 40 1 267 -1
30JUL26 290.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 202 0
30JUL26 295.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 271 0
30JUL26 300.00 P 0.00 0.00 0.00 0.56 +0.09 40 0 494 0
30JUL26 310.00 P 2.00 2.25 1.91 1.50 +0.26 40 42 461 -7
30JUL26 320.00 P 2.75 4.19 2.75 3.36 +0.56 40 247 672 +167
30JUL26 330.00 P 5.30 7.12 4.98 6.48 +0.96 40 74 667 +21
30JUL26 340.00 P 11.00 12.40 11.00 11.02 +1.35 40 23 1,478 0
30JUL26 350.00 P 16.38 16.38 16.38 17.00 +1.64 40 1 483 0
30JUL26 360.00 P 0.00 0.00 0.00 24.43 +2.63 40 0 736 0
30JUL26 370.00 P 35.99 35.99 35.99 32.91 +3.10 40 1 655 0
30JUL26 380.00 P 40.00 40.00 40.00 42.12 +3.42 40 3 675 0
30JUL26 390.00 P 0.00 0.00 0.00 51.74 +3.62 40 0 298 -15
30JUL26 400.00 P 66.00 66.00 66.00 63.46 +5.60 67 2 407 -2
30JUL26 410.00 P 0.00 0.00 0.00 72.59 +4.48 66 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 82.57 +4.44 72 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 92.83 +4.73 81 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 102.83 +5.03 87 0 0 0
30JUL26 450.00 P 111.71 114.74 110.58 112.40 +4.60 86 152 60 0
30JUL26 460.00 P 0.00 0.00 0.00 122.89 +4.77 99 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 132.89 +5.09 104 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 142.91 +5.11 110 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 152.84 +4.75 114 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 162.62 +4.51 116 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 172.91 +4.80 125 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 182.82 +5.02 128 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 192.61 +4.81 129 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 202.61 +4.81 133 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 212.55 +4.75 136 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 222.82 +4.72 145 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 232.82 +5.02 149 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 242.82 +5.02 153 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 252.82 +5.02 157 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 262.81 +5.01 160 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 272.81 +5.01 164 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 282.83 +5.03 168 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2 0
28AUG26 250.00 P 0.85 0.85 0.85 0.14 +0.01 39 15 34 0
28AUG26 255.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.69 +0.07 39 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 1.00 +0.14 39 0 236 0
28AUG26 280.00 P 0.00 0.00 0.00 1.37 +0.12 39 0 222 0
28AUG26 285.00 P 0.00 0.00 0.00 1.87 +0.19 39 0 252 0
28AUG26 290.00 P 0.00 0.00 0.00 2.47 +0.25 39 0 256 0
28AUG26 295.00 P 0.00 0.00 0.00 3.21 +0.28 39 0 176 0
28AUG26 300.00 P 4.75 4.82 4.75 4.15 +0.41 39 3 483 +1
28AUG26 310.00 P 6.30 7.78 6.30 6.52 +0.59 39 215 671 +186
28AUG26 320.00 P 0.00 0.00 0.00 9.68 +0.80 39 0 289 0
28AUG26 330.00 P 14.70 14.70 13.72 13.72 +1.12 40 3 766 +1
28AUG26 340.00 P 18.19 19.01 18.19 18.58 +1.36 39 121 2,417 +121
28AUG26 350.00 P 0.00 0.00 0.00 24.20 +1.36 39 0 209 0
28AUG26 360.00 P 0.00 0.00 0.00 30.60 +2.13 39 0 303 0
28AUG26 370.00 P 0.00 0.00 0.00 37.92 +2.45 39 0 360 0
28AUG26 380.00 P 0.00 0.00 0.00 45.87 +2.73 39 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 54.35 +2.97 39 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 63.46 +3.37 40 0 137 0
28AUG26 410.00 P 0.00 0.00 0.00 73.40 +4.00 43 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 82.77 +4.12 44 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 92.83 +4.69 48 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 102.83 +4.98 51 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 112.40 +4.59 52 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 122.89 +4.77 58 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 132.89 +4.69 62 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 142.91 +4.68 65 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 152.84 +4.65 67 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 162.62 +4.43 68 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 172.91 +4.71 73 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 182.82 +4.63 75 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 192.61 +4.41 76 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 202.61 +4.77 79 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 212.55 +4.38 81 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 222.82 +4.64 85 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 232.82 +4.64 88 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 242.82 +4.57 90 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 252.82 +4.65 93 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 262.81 +4.63 95 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 272.81 +4.64 97 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 282.83 +4.66 99 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 0.04 +0.01 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.55 +0.04 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.74 +0.07 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.99 +0.07 40 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.30 +0.12 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.67 +0.12 40 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 2.14 +0.18 40 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.68 +0.19 40 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 3.35 +0.28 40 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 4.21 +0.40 41 0 284 0
29SEP26 285.00 P 5.91 5.91 5.91 5.15 +0.42 41 2 110 +2
29SEP26 290.00 P 6.88 6.88 6.88 6.17 +0.42 41 17 106 0
29SEP26 295.00 P 0.00 0.00 0.00 7.37 +0.58 41 0 146 0
29SEP26 300.00 P 9.00 9.30 9.00 8.71 +0.59 41 4 349 0
29SEP26 310.00 P 12.55 12.55 12.55 11.88 +0.80 41 1 1,080 0
29SEP26 320.00 P 15.16 15.16 15.16 15.48 +0.94 41 15 811 +15
29SEP26 330.00 P 19.29 19.29 19.28 20.18 +1.44 41 45 945 +30
29SEP26 340.00 P 25.60 25.60 24.11 24.65 +1.15 40 138 315 -6
29SEP26 350.00 P 0.00 0.00 0.00 31.11 +2.50 42 0 479 0
29SEP26 360.00 P 0.00 0.00 0.00 37.64 +3.01 42 0 1,259 0
29SEP26 370.00 P 0.00 0.00 0.00 44.70 +2.28 42 0 1,072 0
29SEP26 380.00 P 51.00 51.00 51.00 50.71 +2.38 40 10 723 -10
29SEP26 390.00 P 0.00 0.00 0.00 60.26 +5.96 44 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 68.78 +4.72 45 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 77.34 +4.88 45 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 86.13 +5.03 46 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 95.30 +5.30 46 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 104.53 +5.46 47 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 112.40 +3.66 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 123.59 +5.29 49 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 133.51 +5.31 52 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 143.45 +5.22 54 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 152.95 +4.76 54 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 162.95 +4.76 56 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 172.93 +4.73 58 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 182.94 +4.75 60 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 192.95 +4.75 62 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 202.97 +5.08 65 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 212.94 +4.77 66 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 222.94 +4.76 68 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 232.94 +4.76 70 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 242.94 +4.69 72 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 252.94 +4.77 74 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 262.94 +4.76 75 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 272.94 +4.77 77 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 282.94 +4.77 79 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 292.94 +5.14 81 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 302.94 +5.07 82 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 312.94 +5.07 84 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 322.94 +5.14 85 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 332.94 +5.14 87 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 342.94 +5.06 88 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 352.93 +5.06 90 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 362.93 +5.06 91 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 2.95 +0.14 39 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.60 +0.22 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.48 +0.35 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 5.32 +0.44 40 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 6.35 +0.51 40 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 7.40 +0.34 40 0 82 0
29OCT26 290.00 P 0.00 0.00 0.00 8.71 +0.49 40 0 28 0
29OCT26 295.00 P 0.00 0.00 0.00 10.06 +0.49 40 0 60 0
29OCT26 300.00 P 0.00 0.00 0.00 11.56 +0.63 40 0 59 0
29OCT26 310.00 P 0.00 0.00 0.00 14.81 +0.60 40 0 135 0
29OCT26 320.00 P 0.00 0.00 0.00 18.73 +0.95 39 0 306 0
29OCT26 330.00 P 22.72 22.72 22.72 23.12 +0.93 39 15 338 +15
29OCT26 340.00 P 28.35 28.35 28.35 28.17 +1.15 39 70 239 +70
29OCT26 350.00 P 0.00 0.00 0.00 33.75 +1.21 39 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 39.96 +1.34 39 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 46.55 +1.89 39 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 54.95 +3.78 41 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 62.69 +2.98 42 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 70.76 +4.21 42 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 79.10 +3.35 42 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 87.73 +4.67 43 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 96.55 +4.85 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.69 +0.07 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.87 +0.08 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.13 +0.12 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.39 +0.12 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.74 +0.17 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.13 +0.18 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.57 +0.23 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.13 +0.27 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.68 +0.27 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.40 +0.38 39 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 5.17 +0.38 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 6.15 +0.43 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 7.00 +0.35 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.02 +0.31 39 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 9.14 +0.63 39 0 120 0
30DEC26 280.00 P 0.00 0.00 0.00 10.79 +1.04 39 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 12.16 +0.75 39 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 13.66 +0.87 39 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 15.22 +0.82 39 0 103 0
30DEC26 300.00 P 0.00 0.00 0.00 16.81 +0.68 39 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 20.40 +0.60 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 24.47 +0.43 39 0 541 0
30DEC26 330.00 P 29.30 29.30 29.30 29.07 +0.32 38 8 114 +8
30DEC26 340.00 P 34.68 34.94 34.68 34.18 +0.47 39 53 121 -7
30DEC26 350.00 P 40.64 41.30 40.64 39.79 +1.02 38 47 2,450 -2
30DEC26 360.00 P 0.00 0.00 0.00 46.26 +1.24 39 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 52.82 +1.66 39 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 60.37 +1.55 40 0 96 0
30DEC26 390.00 P 67.00 67.00 67.00 67.12 +1.63 39 1 2,311 -1
30DEC26 400.00 P 0.00 0.00 0.00 75.52 +6.12 41 0 931 0
30DEC26 410.00 P 0.00 0.00 0.00 83.34 +3.85 41 0 206 0
30DEC26 420.00 P 92.00 92.00 92.00 92.80 +5.35 43 3 156 -3
30DEC26 430.00 P 0.00 0.00 0.00 99.94 +4.26 41 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 108.53 +4.44 41 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 117.34 +5.38 42 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 126.32 +4.90 42 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 135.44 +5.09 42 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 144.65 +5.21 42 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 154.02 +5.39 42 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 163.63 +5.44 43 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 173.39 +5.01 44 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 183.26 +5.07 45 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 193.25 +5.05 47 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 202.97 +5.08 47 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 212.94 +4.77 49 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 222.94 +4.76 50 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 232.94 +4.76 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 242.94 +4.69 53 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 252.94 +4.77 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 262.94 +4.76 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 272.94 +4.77 57 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 282.94 +4.77 58 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 292.94 +5.14 59 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 302.94 +5.07 60 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 312.94 +5.07 61 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 322.94 +5.14 63 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 332.94 +5.10 64 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 342.94 +5.06 65 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 352.93 +5.06 66 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 362.93 +5.06 67 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.49 +0.06 38 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.82 +0.10 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.21 +0.09 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.61 +0.10 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.15 +0.16 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.71 +0.16 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.28 +0.16 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.05 +0.24 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.83 +0.07 38 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.61 +0.05 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.63 +0.13 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 8.67 +0.10 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.72 +0.07 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.97 +0.18 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 12.32 +0.14 38 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 13.67 +0.49 38 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 15.56 +0.59 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 17.31 +0.70 38 0 1 0
30MAR27 290.00 P 19.74 19.74 19.74 19.06 +0.70 38 1 36 -1
30MAR27 295.00 P 21.30 21.30 21.30 20.82 +0.71 39 10 35 0
30MAR27 300.00 P 0.00 0.00 0.00 22.66 +0.77 38 0 126 0
30MAR27 310.00 P 0.00 0.00 0.00 26.59 +0.46 38 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 30.92 +0.50 38 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 35.68 +0.27 38 0 448 0
30MAR27 340.00 P 0.00 0.00 0.00 40.87 +0.41 38 0 98 0
30MAR27 350.00 P 47.05 47.05 47.05 46.46 +0.91 38 15 1,330 +15
30MAR27 360.00 P 0.00 0.00 0.00 52.56 +0.86 38 0 1,569 0
30MAR27 370.00 P 59.22 59.22 59.22 59.84 +2.54 39 15 29 +5
30MAR27 380.00 P 66.00 66.00 66.00 66.00 +2.02 38 1 96 +1
30MAR27 390.00 P 0.00 0.00 0.00 73.09 +1.43 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 80.40 +3.15 39 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 89.59 +4.00 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 95.81 +3.28 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 104.69 +4.37 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 112.06 +4.24 39 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 120.51 +3.64 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 129.11 +3.78 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 137.88 +3.59 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 146.94 +4.41 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 156.20 +4.47 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 165.49 +4.33 40 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 174.83 +4.87 41 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 184.27 +5.08 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 194.22 +5.10 42 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 203.00 +4.55 41 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 212.94 +4.77 42 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 222.94 +4.70 43 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 232.94 +4.76 44 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 242.94 +4.69 45 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 252.94 +4.77 47 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 262.94 +4.76 48 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 272.94 +4.77 49 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 282.94 +4.77 50 0 0 0
29JUN27 260.00 P 14.90 15.30 14.90 13.76 +0.37 38 2 9 +2
29JUN27 265.00 P 0.00 0.00 0.00 15.17 +0.37 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 16.59 +0.37 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 18.29 +0.54 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 20.05 +0.53 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 21.83 +0.54 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 23.61 +0.54 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 25.65 +0.75 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 27.80 +0.74 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 32.14 +1.14 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 36.65 +1.35 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 41.25 +1.28 38 0 205 0
29JUN27 340.00 P 0.00 0.00 0.00 46.40 +1.06 38 0 75 0
29JUN27 350.00 P 51.86 51.86 51.86 51.91 +1.43 37 15 91 +15
29JUN27 360.00 P 0.00 0.00 0.00 57.49 +1.23 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 63.75 +1.29 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 70.37 +1.38 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 78.27 +2.49 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 85.47 +3.95 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 92.15 +3.40 38 0 370 0
29JUN27 420.00 P 98.00 99.02 98.00 102.08 +5.38 40 3,150 5,251 +3,150
29JUN27 430.00 P 0.00 0.00 0.00 108.36 +4.54 39 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 115.49 +3.49 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 124.49 +4.86 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 131.97 +4.19 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 141.00 +4.90 39 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 149.63 +3.80 39 0 5 0
TOTAL PUT 4,924 71,423 +3,615
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$ 2.480
30JUL26 1.60 C 0.00 0.00 0.00 0.89 -0.04 133 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.84 -0.04 125 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.79 -0.04 117 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.74 -0.04 109 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.69 -0.04 102 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.64 -0.04 94 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.54 -0.04 80 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.48 -0.05 0 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.30 -0.03 58 0 470 0
30JUL26 2.30 C 0.20 0.20 0.13 0.21 -0.04 50 22 929 +22
30JUL26 2.40 C 0.12 0.12 0.12 0.14 -0.03 50 5 455 -5
30JUL26 2.50 C 0.04 0.04 0.04 0.09 -0.02 52 5 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 -0.02 51 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.02 53 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 136 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.89 -0.04 67 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.84 -0.04 62 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.80 -0.04 73 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.75 -0.04 68 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.70 -0.04 64 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.66 -0.03 68 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.61 -0.04 63 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.55 -0.05 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.44 -0.03 60 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.28 -0.03 52 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.22 -0.03 52 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 306 0
28AUG26 2.60 C 0.00 0.00 0.00 0.13 -0.02 52 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.09 -0.03 50 0 206 0
28AUG26 2.80 C 0.00 0.00 0.00 0.07 -0.02 52 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 0.00 54 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 0.00 54 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 0.00 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.92 -0.04 75 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.88 -0.03 77 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.83 -0.03 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 -0.03 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 -0.03 69 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.69 -0.03 64 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 -0.03 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 -0.03 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.57 -0.03 62 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 -0.03 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.41 -0.04 56 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 -0.03 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 -0.01 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 -0.01 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 55 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 53 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.94 -0.03 72 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.90 -0.03 72 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.85 -0.03 68 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.81 -0.03 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.77 -0.03 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.69 -0.03 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.65 -0.03 64 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.61 -0.03 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.55 -0.02 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.47 -0.03 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 -0.01 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.23 -0.01 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.20 -0.01 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.01 58 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 - 59 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.98 -0.05 68 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.94 -0.05 67 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.91 -0.04 69 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.87 -0.05 68 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.84 -0.04 69 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.79 -0.05 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 -0.04 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 -0.06 64 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.03 65 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 -0.05 64 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.56 -0.06 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.05 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.04 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.02 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 -0.02 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 -0.03 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.02 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.02 63 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.02 65 0 576 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.02 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.02 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.02 64 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.02 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.02 64 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 64 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 64 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 62 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 57 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.06 -0.04 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.02 -0.02 70 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.99 -0.04 70 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.95 -0.02 68 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.92 -0.04 69 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.89 -0.04 69 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.86 -0.04 68 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.05 66 0 0 0
30MAR27 2.00 C 0.76 0.76 0.76 0.76 -0.08 61 1 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.06 65 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.06 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.04 64 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 -0.05 63 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.04 62 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.04 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 -0.04 62 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.04 62 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.03 63 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.04 63 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.03 63 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.04 63 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.04 63 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.04 63 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.03 64 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.03 63 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.03 64 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.03 63 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.03 64 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 64 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.03 63 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.03 63 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.03 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.03 62 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.10 -0.05 67 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.06 -0.06 65 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.03 -0.06 65 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.00 -0.07 65 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.98 -0.06 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.95 -0.06 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.06 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 -0.07 66 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.06 66 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.07 66 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 -0.07 66 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.07 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.09 64 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.09 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 -0.08 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 -0.09 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.09 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.08 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.09 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.07 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.07 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.07 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.07 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.07 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.07 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.07 65 0 106 0
TOTAL CALL 33 10,395 +17
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 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 0.00 63 0 166 0
30JUL26 2.20 P 0.02 0.02 0.02 0.01 0.00 49 1 238 -1
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 59 0 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 0.00 51 0 165 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 690 0
30JUL26 2.60 P 0.00 0.00 0.00 0.18 +0.03 58 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.25 +0.02 55 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.33 +0.02 50 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.44 +0.05 71 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.53 +0.04 69 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.62 +0.03 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.83 +0.04 95 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.22 +0.03 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 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 68 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 53 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 +0.01 55 0 23 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.01 54 0 291 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 +0.02 52 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 +0.02 51 0 28 0
28AUG26 2.90 P 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 +0.04 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 +0.03 53 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 +0.04 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 +0.03 56 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.93 +0.04 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.03 +0.04 64 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.22 +0.03 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 56 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 59 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 60 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 59 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.01 58 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 +0.02 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 +0.02 60 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.01 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 +0.04 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.04 61 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 +0.04 61 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 +0.05 64 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.04 63 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.88 +0.04 64 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 +0.02 61 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.06 +0.02 65 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.16 +0.04 69 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.25 +0.04 68 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.35 +0.04 71 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.44 +0.03 69 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.54 +0.04 72 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 +0.03 68 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.73 +0.04 71 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.77 +0.03 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 -10
29SEP26 6.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.27 +0.03 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 +0.01 57 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 +0.01 61 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.02 61 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 +0.01 61 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.32 +0.01 60 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.39 +0.02 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 +0.02 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.57 +0.03 58 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.65 +0.04 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.72 +0.03 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 +0.04 59 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.91 +0.06 63 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.00 - 64 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 66 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 0.00 65 0 0 0
30DEC26 2.00 P 0.28 0.28 0.28 0.19 0.00 65 20 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 0.00 66 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 0.00 67 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.01 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 0.00 67 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.01 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.02 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.02 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.03 68 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.02 68 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.05 68 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.05 67 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 +0.05 67 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 +0.07 70 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.19 +0.08 71 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 +0.07 71 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 +0.07 72 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.45 +0.06 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.54 +0.06 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.64 +0.06 76 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 +0.06 76 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 +0.05 77 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 +0.06 79 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.01 +0.05 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.11 +0.05 80 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 +0.04 78 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 +0.03 74 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 +0.06 82 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.48 +0.06 81 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.12 -0.01 65 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 -0.01 64 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 -0.02 64 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 -0.01 66 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 -0.01 66 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.31 -0.01 65 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 -0.01 65 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 -0.01 66 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 -0.01 66 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 -0.01 66 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.60 -0.01 67 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 0.00 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 +0.02 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.80 +0.03 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.03 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 +0.03 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 +0.04 68 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 +0.03 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.04 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 +0.05 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 +0.05 67 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.42 +0.06 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 +0.07 69 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 +0.05 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 +0.05 68 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.79 +0.09 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 +0.09 73 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.08 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 +0.07 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 +0.07 75 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.25 +0.06 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.34 +0.05 76 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 -0.03 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.03 68 0 4,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 -0.03 68 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.03 68 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.03 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.03 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 -0.03 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 -0.04 67 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 -0.03 68 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.04 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 -0.04 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 -0.04 68 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 -0.03 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 -0.02 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.69 -0.01 68 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 0.00 69 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 0.00 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 +0.02 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 0.00 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.05 66 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 -0.04 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 0.00 70 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 +0.04 71 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.05 71 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 +0.05 71 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.52 +0.06 71 0 22 0
TOTAL PUT 21 32,812 -11
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$ 8.240
29SEP26 5.78 C 0.00 0.00 0.00 2.48 -0.04 40 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.23 -0.04 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.10 -0.05 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.24 +0.04 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.45 +0.05 36 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.67 +0.05 38 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.11 +0.05 39 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.57 +0.05 42 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.05 +0.09 46 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.52 +0.09 48 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.99 +0.07 50 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$ 8.240
30JUL26 5.50 C 0.00 0.00 0.00 2.75 -0.06 92 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.50 -0.06 83 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.25 -0.06 73 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.00 -0.05 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.75 -0.06 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.50 -0.05 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.53 -0.06 30 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 -0.05 33 0 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 -0.05 33 0 86 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 -0.05 33 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 14 0
30JUL26 9.00 C 0.03 0.03 0.03 0.03 -0.01 36 38 82 +38
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.76 -0.06 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.51 -0.08 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.26 -0.08 38 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.84 -0.07 32 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.65 -0.06 32 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 -0.06 33 0 154 0
28AUG26 8.25 C 0.00 0.00 0.00 0.34 -0.06 31 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.25 -0.04 33 0 39 0
28AUG26 8.75 C 0.00 0.00 0.00 0.16 -0.04 32 0 113 0
28AUG26 9.00 C 0.14 0.14 0.14 0.11 -0.02 33 3 136 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 38 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 117 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 35 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 -0.06 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 -0.07 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 -0.06 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 -0.08 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.08 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.06 32 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.03 33 0 23 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.04 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.76 -0.06 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 -0.08 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.26 -0.08 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.52 -0.07 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.92 -0.05 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.31 -0.03 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 -0.06 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 -0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.08 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.08 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 -0.05 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 -0.05 29 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.04 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.06 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.06 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 -0.04 29 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.04 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.03 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.76 -0.06 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 -0.08 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 -0.05 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 -0.05 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 -0.05 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 -0.05 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.05 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.04 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.05 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 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 2.77 -0.05 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.54 -0.07 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 -0.05 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.12 -0.05 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.05 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 -0.04 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.04 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.03 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.07 -0.03 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.03 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 -0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
TOTAL CALL 41 2,495 +38
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 39 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 25 0
30JUL26 7.75 P 0.04 0.04 0.04 0.05 +0.01 35 1 161 +1
30JUL26 8.00 P 0.12 0.12 0.11 0.11 0.00 34 3 109 0
30JUL26 8.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.56 +0.04 35 0 106 0
30JUL26 9.00 P 0.82 0.82 0.82 0.80 +0.05 42 10 72 -10
30JUL26 9.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.29 +0.06 55 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.53 +0.05 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.78 +0.07 64 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.28 +0.07 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.78 +0.07 88 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.28 +0.07 99 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.78 +0.08 109 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.28 +0.08 118 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.78 +0.08 127 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.28 +0.08 135 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.78 +0.07 143 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.28 +0.07 151 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.78 +0.08 159 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.28 +0.08 166 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 44 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 0.00 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.13 0.00 32 0 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 211 0
28AUG26 8.00 P 0.36 0.36 0.36 0.32 +0.01 32 15 125 +15
28AUG26 8.25 P 0.49 0.49 0.49 0.46 +0.04 33 30 157 +30
28AUG26 8.50 P 0.00 0.00 0.00 0.61 +0.03 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 +0.04 32 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.00 +0.04 32 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.26 +0.05 38 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.49 +0.08 40 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.73 +0.08 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.97 +0.08 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 +0.10 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 +0.10 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.45 +0.09 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.94 +0.10 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.44 +0.09 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.94 +0.11 75 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.43 +0.10 76 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.93 +0.09 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.43 +0.09 86 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 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 0.00 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.01 31 0 81 0
29SEP26 8.00 P 0.43 0.44 0.43 0.42 +0.02 32 11 119 +11
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.01 31 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.02 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.88 +0.02 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.03 31 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.04 36 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.05 37 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 +0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 +0.05 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 +0.05 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.94 +0.07 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 +0.09 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 +0.08 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.43 +0.07 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.93 +0.09 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.43 +0.09 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.93 +0.08 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.42 +0.07 70 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 0.00 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 +0.01 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.63 +0.03 32 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.36 +0.04 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.57 +0.04 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.79 +0.04 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.02 +0.05 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 +0.05 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.96 +0.05 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.45 +0.05 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.94 +0.07 43 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 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.03 30 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 44 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.03 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.01 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.02 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.02 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 +0.02 30 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.04 32 0 3 0
30DEC26 9.75 P 1.82 1.82 1.82 1.83 +0.04 32 1 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.05 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.97 +0.05 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.05 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.95 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 +0.05 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.94 +0.08 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.07 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.93 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.43 +0.07 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.93 +0.08 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.42 +0.07 52 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 0.05 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 0.00 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 0.00 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 0.00 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.01 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 0.00 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.01 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.04 29 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.02 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 +0.03 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 +0.04 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 +0.05 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.04 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.03 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.53 +0.04 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 +0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 +0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.44 +0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.94 +0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.44 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 +0.05 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.43 +0.07 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.93 +0.08 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.43 +0.08 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.01 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.02 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 +0.03 32 0 1 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 +0.03 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 +0.03 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 +0.03 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.49 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.67 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 +0.05 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.05 +0.05 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.25 +0.05 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.68 +0.06 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.12 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.59 +0.06 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.07 +0.06 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.57 +0.06 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.07 +0.07 44 0 0 0
TOTAL PUT 71 3,402 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 18.810
30JUL26 13.50 C 0.00 0.00 0.00 5.32 -0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.82 -0.31 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.33 -0.30 57 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.83 -0.30 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.33 -0.30 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.83 -0.30 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.33 -0.30 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.84 -0.30 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.37 -0.29 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.95 -0.27 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.59 -0.24 28 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.33 -0.18 28 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 -0.13 29 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.36 -0.30 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.86 -0.30 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.36 -0.30 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.86 -0.30 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.37 -0.30 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.88 -0.30 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.40 -0.29 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.95 -0.28 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.54 -0.25 26 0 0 0
28AUG26 18.00 C 1.16 1.16 1.16 1.16 -0.23 25 30 45 +30
28AUG26 18.50 C 0.00 0.00 0.00 0.87 -0.20 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.61 -0.16 26 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.41 -0.13 26 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.26 -0.10 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 -0.30 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 -0.30 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 -0.30 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.87 -0.30 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.38 -0.30 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 -0.29 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.28 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 -0.26 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.23 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 -0.21 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.18 26 0 21 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 -0.15 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.12 27 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.36 -0.30 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.86 -0.30 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.37 -0.29 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.88 -0.29 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.40 -0.29 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.95 -0.28 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.52 -0.26 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.12 -0.25 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.77 -0.22 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.46 -0.19 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.17 -0.21 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.93 -0.18 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.73 -0.15 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.56 -0.13 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.36 -0.30 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.88 -0.29 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.29 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 -0.28 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.52 -0.27 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.11 -0.25 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 -0.24 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.37 -0.22 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.04 -0.21 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 -0.19 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 -0.18 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.15 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 -0.14 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 -0.13 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.47 -0.28 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.02 -0.28 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.59 -0.27 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.17 -0.27 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.77 -0.26 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.40 -0.24 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.23 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 -0.22 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.20 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.12 -0.19 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.86 -0.18 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 -0.16 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.41 -0.15 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.23 -0.13 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.11 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.64 -0.27 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.21 -0.27 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.80 -0.26 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.40 -0.26 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.03 -0.24 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.67 -0.23 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.33 -0.23 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.01 -0.21 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.72 -0.20 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.45 -0.18 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.19 -0.18 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.96 -0.16 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 -0.16 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.55 -0.13 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 -0.11 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 -0.08 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 30 809 +30
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 63 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 24 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 24 0
30JUL26 18.50 P 0.00 0.00 0.00 0.27 +0.06 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.51 +0.11 29 0 51 0
30JUL26 19.50 P 0.00 0.00 0.00 0.84 +0.19 29 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.25 +0.23 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.19 +0.28 0 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 3.19 +0.30 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.19 +0.30 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.19 +0.30 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.19 +0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.19 +0.30 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.19 +0.30 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.19 +0.30 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.19 +0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.19 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.19 +0.30 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.19 +0.30 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.19 +0.30 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.19 +0.30 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.19 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.19 +0.30 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.19 +0.30 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.19 +0.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.19 +0.30 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 12 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.22 +0.06 26 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 +0.07 25 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.57 +0.12 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.82 +0.15 25 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.17 +0.22 26 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.54 +0.22 25 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.40 +0.27 25 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.35 +0.29 26 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.33 +0.30 27 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.32 +0.30 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.31 +0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.31 +0.30 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.31 +0.31 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.30 +0.31 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.29 +0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.29 +0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.29 +0.31 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.28 +0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.28 +0.30 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.28 +0.31 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.27 +0.30 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.27 +0.30 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.27 +0.31 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.04 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.07 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.09 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.13 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 +0.16 27 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 +0.18 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 +0.23 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.52 +0.25 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.41 +0.27 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 +0.29 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.33 +0.30 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 +0.30 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.31 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.31 +0.31 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.30 +0.30 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.30 +0.31 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.29 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.29 +0.30 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.29 +0.31 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.28 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.28 +0.30 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.28 +0.31 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.27 +0.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.27 +0.30 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.27 +0.31 60 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.37 +0.07 26 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.52 +0.08 26 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.71 +0.11 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.93 +0.14 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.19 +0.16 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.49 +0.19 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.83 +0.21 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.59 +0.23 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.45 +0.25 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.38 +0.28 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.34 +0.29 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.32 +0.29 25 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.31 +0.30 23 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.31 +0.30 29 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.09 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 +0.11 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.12 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.42 +0.15 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.17 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 +0.18 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.76 +0.22 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.57 +0.24 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.45 +0.26 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 +0.28 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 +0.29 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 +0.29 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.31 +0.30 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.30 +0.30 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.30 +0.31 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.29 +0.30 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.29 +0.30 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.29 +0.31 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.28 +0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.28 +0.30 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.28 +0.31 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.27 +0.30 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.27 +0.30 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.27 +0.31 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 +0.11 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 +0.13 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.68 +0.15 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 +0.16 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.28 +0.18 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 +0.20 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 +0.22 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.57 +0.25 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.46 +0.27 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.39 +0.28 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.35 +0.29 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.32 +0.29 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.31 +0.30 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.30 +0.30 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.30 +0.31 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.29 +0.30 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.29 +0.30 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.29 +0.31 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.28 +0.30 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.28 +0.30 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.28 +0.31 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.27 +0.30 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.27 +0.30 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.27 +0.31 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 +0.08 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.09 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 +0.10 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 +0.12 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.62 +0.13 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.89 +0.15 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.16 +0.15 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.48 +0.18 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.14 +0.19 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.88 +0.22 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.69 +0.24 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.54 +0.25 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.45 +0.27 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.38 +0.28 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.34 +0.29 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.32 +0.30 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 +0.30 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.30 +0.31 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.29 +0.30 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.29 +0.30 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.29 +0.31 32 0 0 0
TOTAL PUT 0 556 0
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$ 3.440
30JUL26 2.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.03 35 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.02 37 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 315 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.15 -0.03 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.05 -0.03 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 -0.03 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.02 37 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.02 35 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.02 35 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.01 36 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.01 38 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 39 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.15 -0.03 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 34 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 -0.03 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.05 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.15 0.00 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 0.00 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.04 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 34 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 -0.03 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 0.00 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.01 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -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 0.00 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29JUN27 3.20 C 0.48 0.48 0.48 0.52 -0.02 32 16 9 -7
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29JUN27 3.40 C 0.38 0.38 0.38 0.42 -0.02 31 15 2 -13
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.01 30 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 31 2,589 -20
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 40 0 125 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 38 0 62 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 37 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 0.00 34 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.20 +0.02 38 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 +0.02 39 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 +0.02 40 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 +0.02 48 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.57 +0.03 55 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.67 +0.03 61 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.31 +0.03 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 51 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 39 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 0.00 37 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 0.00 36 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.15 +0.01 37 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 +0.01 37 0 98 0
28AUG26 3.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.41 +0.01 37 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 +0.02 39 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 +0.02 40 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 +0.03 45 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 +0.02 43 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.97 +0.02 47 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.07 +0.03 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.17 +0.03 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.36 +0.02 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.46 +0.02 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.56 +0.02 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.65 +0.03 59 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 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.01 35 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.01 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 0.00 33 0 11 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.03 35 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.03 37 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.02 35 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.02 36 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.02 38 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.02 38 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.02 41 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 +0.02 39 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 +0.03 42 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.03 44 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.02 39 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.02 42 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.02 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.02 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 +0.03 47 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 +0.03 55 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 +0.03 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 +0.03 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 +0.03 70 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 +0.04 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.64 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 32 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 0.00 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.20 0.00 32 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 0.00 31 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.46 +0.02 37 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 0.02 0.00 34 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.01 32 0 5 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.02 33 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 31 0 8 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.02 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.03 33 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 +0.04 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.02 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.04 34 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.04 34 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.04 34 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.05 36 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.04 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 +0.04 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.04 39 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.03 39 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 +0.03 37 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.90 +0.03 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 +0.03 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 +0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 +0.03 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 +0.04 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.02 31 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.02 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.03 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.02 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.03 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.03 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.03 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 +0.04 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.03 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.40 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 +0.03 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.40 +0.03 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 +0.03 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 +0.04 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 +0.02 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 +0.03 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 +0.02 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.03 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 +0.03 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
TOTAL PUT 0 3,979 0
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$ 153.000
17JUL26 125.00 C 0.00 0.00 0.00 28.00 -9.01 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 25.50 -9.01 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 23.00 -9.01 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 20.50 -9.01 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 18.00 -9.01 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 15.50 -9.01 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 13.00 -9.01 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 10.50 -9.01 0 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 8.00 -9.01 0 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 5.50 -9.01 0 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 3.00 -9.02 0 0 0 -30
17JUL26 152.50 C 1.25 1.70 0.23 0.50 -9.04 0 167 5 -44
17JUL26 155.00 C 1.96 1.96 0.04 0.00 -7.14 0 230 87 +12
17JUL26 157.50 C 1.80 1.87 0.03 0.00 -5.07 0 107 149 +44
17JUL26 160.00 C 0.82 0.86 0.02 0.00 -3.14 0 55 160 +45
17JUL26 162.50 C 1.01 1.01 1.01 0.00 -1.70 0 15 15 +10
17JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 181 0
17JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.31 0 0 75 0
17JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 37 0
17JUL26 172.50 C 0.03 0.03 0.03 0.00 -0.03 0 1 20 0
17JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
17JUL26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 23.10 -8.99 49 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 20.64 -8.96 49 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 18.20 -8.92 49 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 15.83 -8.83 49 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 13.53 -8.69 49 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 11.35 -8.47 49 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 9.32 -8.16 49 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 7.26 -7.97 46 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 5.68 -7.40 47 0 15 0
24JUL26 152.50 C 4.41 4.72 3.99 4.34 -6.73 47 25 34 +4
24JUL26 155.00 C 3.78 3.78 2.83 3.22 -5.99 48 28 29 +14
24JUL26 157.50 C 3.46 3.46 3.46 2.32 -5.27 48 15 15 +15
24JUL26 160.00 C 2.60 2.60 1.87 1.63 -4.61 48 30 61 +2
24JUL26 162.50 C 1.50 1.50 1.50 1.13 -3.80 49 1 46 +1
24JUL26 165.00 C 0.00 0.00 0.00 0.78 -3.03 49 0 15 0
24JUL26 167.50 C 1.47 1.47 1.05 0.50 -2.39 49 30 45 0
24JUL26 170.00 C 0.53 0.53 0.53 0.31 -1.84 49 1 36 -1
24JUL26 172.50 C 0.00 0.00 0.00 0.19 -1.38 49 0 45 0
24JUL26 175.00 C 0.00 0.00 0.00 0.11 -1.01 49 0 15 0
24JUL26 177.50 C 0.00 0.00 0.00 0.06 -0.73 49 0 43 0
24JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.51 48 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.34 49 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.22 49 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.14 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.60 -9.01 80 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.10 -9.01 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 55.60 -9.01 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.11 -9.00 72 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 50.61 -9.01 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 48.11 -9.01 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 45.61 -9.01 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.12 -9.01 56 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 40.62 -9.01 48 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 38.13 -9.00 53 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 35.64 -9.00 52 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 33.15 -9.00 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 30.68 -8.98 51 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 28.22 -8.95 51 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 25.79 -8.91 51 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 23.39 -8.85 51 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 21.05 -8.76 51 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 18.77 -8.63 51 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 16.58 -8.46 51 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 14.50 -8.91 51 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 12.54 -7.95 51 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 10.72 -7.61 51 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 9.06 -7.21 51 0 111 0
30JUL26 150.00 C 6.98 6.98 6.98 7.33 -6.99 49 15 92 0
30JUL26 152.50 C 7.12 7.12 5.88 6.04 -6.45 49 46 56 +1
30JUL26 155.00 C 6.95 6.95 5.33 4.92 -5.88 49 31 108 -15
30JUL26 157.50 C 0.00 0.00 0.00 3.95 -5.49 50 0 91 0
30JUL26 160.00 C 5.97 5.97 3.51 3.13 -4.94 50 7 169 -2
30JUL26 162.50 C 3.07 3.07 3.07 2.51 -4.29 51 15 151 +15
30JUL26 165.00 C 0.00 0.00 0.00 2.01 -3.66 51 0 251 0
30JUL26 167.50 C 2.76 2.76 1.74 1.53 -3.14 51 40 198 -11
30JUL26 170.00 C 0.00 0.00 0.00 1.15 -2.67 51 0 130 0
30JUL26 172.50 C 0.00 0.00 0.00 0.86 -2.23 51 0 51 0
30JUL26 175.00 C 0.00 0.00 0.00 0.63 -1.84 51 0 39 0
30JUL26 177.50 C 0.84 0.84 0.84 0.46 -1.50 51 31 50 +30
30JUL26 180.00 C 0.00 0.00 0.00 0.33 -1.21 51 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.23 -0.97 51 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 0.16 -0.77 51 0 70 0
30JUL26 187.50 C 0.00 0.00 0.00 0.11 -0.60 51 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 58.34 -9.00 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 55.86 -8.99 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.38 -8.99 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 50.91 -8.98 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.45 -8.96 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.00 -8.95 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.57 -8.92 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.17 -8.87 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 38.79 -8.83 49 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 36.44 -8.77 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 33.86 -8.97 44 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 31.44 -9.03 42 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 28.84 -9.32 37 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 27.54 -8.35 49 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 25.47 -8.19 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 23.48 -7.16 49 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 21.57 -7.81 49 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 19.74 -7.59 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 18.00 -7.35 49 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 16.36 -7.09 49 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 14.82 -6.81 49 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 13.37 -6.52 49 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 11.66 -6.58 47 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 10.45 -6.23 48 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 9.33 -5.95 48 0 52 0
28AUG26 157.50 C 8.29 8.29 8.29 8.33 -5.62 48 1 66 -1
28AUG26 160.00 C 8.20 8.20 8.20 7.46 -5.37 49 1 52 0
28AUG26 162.50 C 0.00 0.00 0.00 6.68 -4.96 49 0 30 0
28AUG26 165.00 C 10.25 10.25 6.30 5.93 -4.58 49 4 64 +1
28AUG26 167.50 C 6.91 6.91 6.91 5.29 -4.16 50 15 31 +15
28AUG26 170.00 C 5.00 5.00 4.91 4.68 -3.79 50 5 3 -1
28AUG26 172.50 C 0.00 0.00 0.00 4.08 -3.49 50 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 3.55 -3.20 50 0 16 0
28AUG26 177.50 C 4.48 4.48 4.48 3.08 -2.92 50 1 32 0
28AUG26 180.00 C 3.04 3.04 3.04 2.67 -2.65 50 4 15 +2
28AUG26 182.50 C 0.00 0.00 0.00 2.30 -2.41 50 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 1.98 -2.17 50 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 1.70 -1.96 50 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 73.35 -9.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.86 -9.00 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.38 -9.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.90 -8.99 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.43 -8.98 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.96 -8.97 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.51 -8.95 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.07 -8.92 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.64 -8.89 48 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.23 -8.86 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.86 -8.79 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.50 -8.74 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.19 -8.65 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.90 -8.57 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.67 -9.13 48 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 37.47 -9.06 48 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 34.32 -8.51 39 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 32.25 -8.22 40 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 30.53 -7.89 44 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 29.01 -6.90 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 27.42 -7.49 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 25.60 -7.33 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 23.86 -6.49 48 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 22.21 -6.03 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 20.58 -6.34 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 19.12 -6.37 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 17.66 -6.15 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 15.83 -6.33 46 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 14.60 -6.05 47 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 13.38 -5.81 47 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 12.34 -5.41 47 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 11.31 -5.50 47 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 10.31 -5.30 47 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 9.47 -4.98 47 0 47 0
29SEP26 165.00 C 9.82 10.13 8.55 8.62 -4.74 47 77 135 +64
29SEP26 167.50 C 0.00 0.00 0.00 7.87 -4.39 47 0 12 0
29SEP26 170.00 C 8.84 8.84 7.10 7.22 -4.04 48 41 55 +12
29SEP26 172.50 C 0.00 0.00 0.00 6.62 -3.74 48 0 20 0
29SEP26 175.00 C 6.98 6.98 6.98 6.04 -3.41 48 1 70 -1
29SEP26 177.50 C 0.00 0.00 0.00 5.50 -3.14 48 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 4.96 -2.96 48 0 147 0
29SEP26 182.50 C 0.00 0.00 0.00 4.46 -2.74 48 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.05 -2.30 48 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.65 -2.16 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.75 -8.68 42 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.26 -8.20 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.83 -7.67 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.01 -7.58 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.22 -7.57 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 24.17 -6.82 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.71 -6.57 47 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.27 -6.38 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.83 -5.80 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 18.58 -5.61 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 16.81 -6.26 46 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 15.61 -5.95 46 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 14.58 -5.71 46 0 0 0
29OCT26 157.50 C 13.97 13.97 13.96 13.56 -5.43 46 30 30 +30
29OCT26 160.00 C 0.00 0.00 0.00 12.57 -5.25 46 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 11.71 -5.00 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 10.91 -4.77 46 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 10.16 -4.54 47 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 9.46 -4.34 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 8.78 -4.22 47 0 15 0
29OCT26 175.00 C 11.16 11.16 11.16 8.15 -3.97 47 15 71 -15
29OCT26 177.50 C 10.44 10.44 10.44 7.47 -3.76 47 15 0 -15
29OCT26 180.00 C 9.77 9.77 9.77 6.92 -3.50 47 15 16 0
29OCT26 182.50 C 0.00 0.00 0.00 6.39 -3.32 47 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 5.86 -3.15 47 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 5.35 -2.71 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.92 -8.91 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.53 -8.89 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.16 -8.85 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.81 -8.81 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.48 -8.76 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.17 -8.72 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.91 -8.65 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.65 -8.59 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.46 -8.51 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.29 -8.42 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.15 -8.34 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.08 -8.24 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.02 -8.12 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.03 -8.02 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.10 -7.89 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 41.16 -7.76 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.33 -7.64 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 37.56 -7.48 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.78 -7.33 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 34.10 -7.20 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 32.50 -7.02 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 30.90 -6.85 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.35 -6.71 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.93 -6.53 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 26.12 -7.02 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 24.78 -6.49 46 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 23.12 -6.73 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.94 -6.50 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 20.76 -6.27 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 19.58 -5.44 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 18.58 -6.15 45 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 17.59 -5.90 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 16.60 -5.71 45 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 15.63 -5.62 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 14.79 -5.42 45 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 13.99 -5.22 46 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 13.26 -4.97 46 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 12.54 -4.77 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 12.04 -4.41 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 11.02 -4.57 46 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 10.70 -4.03 47 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 10.03 -3.84 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.39 -3.73 47 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 8.88 -2.83 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.01 -8.75 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.72 -8.72 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.49 -8.64 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.25 -8.58 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.07 -8.53 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.92 -8.44 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.78 -8.37 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.71 -8.29 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.68 -8.17 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.64 -8.10 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.70 -8.00 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.80 -7.86 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.90 -7.73 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 48.05 -7.68 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.30 -7.53 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.56 -7.37 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.82 -7.28 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.20 -7.16 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.63 -6.98 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.06 -6.81 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.50 -6.75 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.08 -6.60 46 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 33.70 -6.41 46 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 32.32 -6.22 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 30.94 -6.14 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.67 -6.03 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.48 -5.84 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.30 -5.64 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.12 -5.46 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 24.55 -4.94 45 500 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 23.54 -5.02 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 22.94 -5.24 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.30 -6.00 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 20.48 -5.76 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 19.50 -5.51 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 18.67 -5.35 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.36 -4.84 46 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 17.37 -4.80 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.51 -4.79 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.96 -4.50 46 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 15.27 -3.90 46 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 14.61 -3.75 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.89 -3.58 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.33 -3.41 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.60 -8.37 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.59 -8.37 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.70 -8.25 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.82 -8.13 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.95 -8.08 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 54.11 -8.05 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.39 -7.90 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.68 -7.74 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.96 -7.72 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.28 -7.69 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.75 -7.50 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.21 -7.33 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.67 -7.26 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 41.13 -7.27 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 39.75 -7.11 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 38.40 -6.92 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 37.05 -6.73 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 35.70 -6.73 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 34.37 -6.71 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.21 -6.52 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 32.06 -6.32 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 30.90 -6.13 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.74 -6.12 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 28.58 -6.12 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.60 -5.95 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 26.47 -5.92 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 25.55 -5.68 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 24.65 -5.50 45 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 23.79 -5.39 45 0 23 0
29JUN27 167.50 C 0.00 0.00 0.00 22.97 -5.25 45 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 22.03 -5.22 45 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 21.25 -5.04 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 20.46 -4.86 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 19.68 -4.73 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 18.89 -4.74 45 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 18.12 -4.72 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 17.50 -4.56 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 16.88 -4.40 45 0 0 0
TOTAL CALL 1,615 13,784 +181
17JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
17JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
17JUL26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
17JUL26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
17JUL26 150.00 P 0.06 0.29 0.06 0.00 -0.01 0 119 95 +46
17JUL26 152.50 P 0.29 1.02 0.29 0.00 -0.04 0 270 218 +85
17JUL26 155.00 P 0.40 2.35 0.36 2.00 +1.86 0 63 0 -38
17JUL26 157.50 P 0.98 3.75 0.98 4.50 +4.08 0 46 0 -61
17JUL26 160.00 P 0.00 0.00 0.00 7.00 +6.00 0 0 0 -19
17JUL26 162.50 P 0.00 0.00 0.00 9.50 +7.42 0 0 0 -19
17JUL26 165.00 P 5.80 5.80 5.80 12.00 +8.36 0 3 0 -8
17JUL26 167.50 P 0.00 0.00 0.00 14.50 +8.71 0 0 0 -2
17JUL26 170.00 P 0.00 0.00 0.00 17.00 +8.91 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 19.50 +8.98 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 22.00 +9.00 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 24.50 +9.00 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 27.00 +9.00 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 29.50 +9.00 0 0 0 0
17JUL26 185.00 P 0.00 0.00 0.00 32.00 +9.00 0 0 0 0
17JUL26 187.50 P 0.00 0.00 0.00 34.50 +9.00 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.07 +0.05 50 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.13 +0.09 49 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.25 +0.18 49 0 15 0
24JUL26 140.00 P 0.66 0.66 0.66 0.47 +0.34 49 6 39 +5
24JUL26 142.50 P 0.80 0.80 0.80 0.79 +0.56 49 3 20 +2
24JUL26 145.00 P 0.73 1.42 0.73 1.27 +0.87 49 23 84 +23
24JUL26 147.50 P 0.00 0.00 0.00 1.96 +1.35 50 0 31 0
24JUL26 150.00 P 1.91 1.91 1.91 2.87 +1.93 50 15 82 0
24JUL26 152.50 P 3.54 4.40 3.54 4.01 +2.59 50 31 16 0
24JUL26 155.00 P 0.00 0.00 0.00 5.38 +3.33 51 0 34 0
24JUL26 157.50 P 0.00 0.00 0.00 6.81 +3.95 49 0 18 0
24JUL26 160.00 P 0.00 0.00 0.00 8.60 +4.75 49 0 15 0
24JUL26 162.50 P 7.80 7.80 7.80 10.57 +5.54 49 20 38 0
24JUL26 165.00 P 0.00 0.00 0.00 12.68 +6.27 49 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 14.92 +6.71 49 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 17.24 +7.25 49 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 19.62 +7.70 49 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 22.06 +8.07 49 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 24.52 +8.35 49 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 27.00 +8.56 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 29.50 +8.72 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 32.00 +8.84 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 34.50 +8.91 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.05 +0.03 51 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.09 +0.06 51 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.16 +0.11 51 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.26 +0.16 51 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.42 +0.26 51 0 105 0
30JUL26 135.00 P 0.00 0.00 0.00 0.65 +0.40 51 0 64 0
30JUL26 137.50 P 0.91 1.04 0.91 0.97 +0.58 51 5 77 +2
30JUL26 140.00 P 1.27 1.27 1.27 1.40 +0.86 51 3 82 +3
30JUL26 142.50 P 1.98 2.00 1.70 1.95 +1.12 51 20 33 -19
30JUL26 145.00 P 1.55 2.57 1.55 2.65 +1.52 52 21 248 +15
30JUL26 147.50 P 3.28 3.46 3.28 3.51 +1.95 52 19 45 -15
30JUL26 150.00 P 3.09 4.63 3.09 4.53 +2.44 52 99 53 -52
30JUL26 152.50 P 6.07 6.07 6.07 5.75 +3.01 52 15 44 0
30JUL26 155.00 P 6.99 7.53 6.99 7.14 +3.62 53 25 55 +25
30JUL26 157.50 P 7.20 7.20 7.20 8.43 +3.97 51 5 37 0
30JUL26 160.00 P 0.00 0.00 0.00 10.09 +4.56 51 0 17 0
30JUL26 162.50 P 0.00 0.00 0.00 11.87 +5.14 51 0 32 0
30JUL26 165.00 P 0.00 0.00 0.00 13.80 +5.61 51 0 45 0
30JUL26 167.50 P 0.00 0.00 0.00 15.85 +6.08 51 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 17.99 +6.45 51 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 20.20 +6.89 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 22.48 +7.24 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.82 +7.57 51 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 27.81 +8.49 65 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 30.18 +8.67 67 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 32.07 +8.32 51 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 35.40 +9.37 79 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.14 +0.07 50 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.20 +0.10 49 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.29 +0.14 50 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.40 +0.18 49 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.54 +0.24 49 0 52 0
28AUG26 120.00 P 0.88 0.88 0.68 0.75 +0.34 50 17 80 +2
28AUG26 122.50 P 1.03 1.03 1.03 1.00 +0.46 50 15 138 +15
28AUG26 125.00 P 0.00 0.00 0.00 1.28 +0.55 50 0 119 0
28AUG26 127.50 P 1.55 1.55 1.55 1.67 +0.76 50 1 114 0
28AUG26 130.00 P 0.00 0.00 0.00 2.08 +0.91 50 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 2.58 +1.09 50 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 3.17 +1.32 50 0 24 0
28AUG26 137.50 P 0.00 0.00 0.00 3.86 +1.57 50 0 62 0
28AUG26 140.00 P 4.61 4.61 4.61 4.61 +1.83 50 1 34 +1
28AUG26 142.50 P 0.00 0.00 0.00 5.55 +2.18 50 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 6.55 +2.54 50 0 51 0
28AUG26 147.50 P 6.00 6.00 6.00 7.60 +2.84 50 15 16 +13
28AUG26 150.00 P 7.01 8.91 7.01 8.82 +3.25 51 39 57 +37
28AUG26 152.50 P 9.31 9.73 9.29 10.07 +3.59 51 10 48 0
28AUG26 155.00 P 11.42 11.45 11.09 11.49 +4.02 51 46 173 +30
28AUG26 157.50 P 12.70 12.70 12.70 12.94 +4.40 51 1 58 0
28AUG26 160.00 P 0.00 0.00 0.00 14.54 +4.82 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 15.72 +4.75 49 0 45 0
28AUG26 165.00 P 0.00 0.00 0.00 17.43 +4.94 49 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 19.79 +5.76 52 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 21.05 +5.52 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 23.00 +5.75 49 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.95 +5.93 49 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 27.84 +7.03 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.99 +7.38 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 32.21 +7.65 56 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 34.36 +7.85 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.41 +7.13 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 +0.05 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 +0.07 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.19 +0.11 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.26 +0.14 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.34 +0.17 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.47 +0.24 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.60 +0.29 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.80 +0.39 48 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 1.00 +0.46 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.28 +0.59 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.57 +0.69 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.95 +0.85 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 2.34 +0.96 48 0 81 0
29SEP26 125.00 P 2.71 2.71 2.71 2.85 +1.17 48 1 38 0
29SEP26 127.50 P 0.00 0.00 0.00 3.37 +1.31 48 0 555 0
29SEP26 130.00 P 3.79 3.79 3.79 4.00 +1.55 48 15 15 +15
29SEP26 132.50 P 0.00 0.00 0.00 4.53 +1.57 48 0 27 0
29SEP26 135.00 P 5.30 5.30 5.30 5.27 +1.80 48 10 333 +10
29SEP26 137.50 P 6.20 6.20 6.05 6.09 +2.00 47 2 375 0
29SEP26 140.00 P 0.00 0.00 0.00 7.01 +2.25 48 0 221 0
29SEP26 142.50 P 0.00 0.00 0.00 8.01 +2.65 48 0 21 0
29SEP26 145.00 P 7.54 7.54 7.54 9.11 +2.98 48 1 18 0
29SEP26 147.50 P 0.00 0.00 0.00 10.42 +3.47 49 0 0 0
29SEP26 150.00 P 9.20 10.47 9.20 11.69 +3.79 49 178 126 +3
29SEP26 152.50 P 0.00 0.00 0.00 13.07 +4.17 49 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 14.51 +4.51 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.66 +4.47 48 0 40 0
29SEP26 160.00 P 16.85 16.85 16.85 17.14 +4.66 48 5 289 -5
29SEP26 162.50 P 0.00 0.00 0.00 18.70 +4.85 48 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 20.37 +5.04 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 22.19 +5.35 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 23.85 +5.71 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 26.16 +6.18 50 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 28.18 +5.93 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 30.35 +7.04 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 32.24 +6.39 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 34.41 +7.03 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 36.14 +6.53 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 38.29 +6.67 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 4.09 +1.32 47 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.77 +1.49 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 5.45 +1.65 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 6.24 +1.86 47 0 0 0
29OCT26 135.00 P 6.67 6.67 6.67 6.94 +1.89 47 2 30 0
29OCT26 137.50 P 0.00 0.00 0.00 7.87 +2.14 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 8.90 +2.39 47 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 9.98 +2.62 47 0 15 0
29OCT26 145.00 P 0.00 0.00 0.00 11.14 +3.17 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 12.35 +3.43 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 13.68 +3.75 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.06 +4.12 48 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 16.50 +4.42 48 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 17.13 +3.82 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.11 +4.49 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.11 +5.12 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 22.63 +5.14 48 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 24.54 +5.55 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 26.14 +4.95 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 27.88 +5.40 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.08 +5.53 50 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 31.95 +6.13 50 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 33.92 +6.36 50 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 35.79 +5.94 50 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 38.04 +6.32 51 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.97 +6.38 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 +0.09 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 +0.13 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.41 +0.16 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.52 +0.19 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.66 +0.24 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.82 +0.29 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.03 +0.36 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.23 +0.42 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.52 +0.50 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.81 +0.59 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.14 +0.67 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.54 +0.78 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.95 +0.89 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.43 +0.99 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.97 +1.13 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.50 +1.26 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.15 +1.38 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.84 +1.54 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 6.54 +1.70 47 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 7.34 +1.83 47 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 7.96 +1.76 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.81 +1.91 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.90 +2.21 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 10.93 +2.37 46 0 0 0
30DEC26 140.00 P 11.93 11.93 11.93 12.02 +2.59 46 4 4 0
30DEC26 142.50 P 0.00 0.00 0.00 13.20 +2.88 47 0 26 0
30DEC26 145.00 P 0.00 0.00 0.00 14.41 +3.38 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.67 +3.61 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.00 +3.84 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.39 +4.05 47 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 19.86 +4.31 47 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 21.32 +4.50 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 22.88 +4.59 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 24.49 +4.84 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 26.16 +5.26 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 27.65 +5.26 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.13 +5.12 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 31.15 +5.60 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 32.85 +5.08 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 34.78 +5.92 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 36.58 +5.35 48 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 38.22 +5.39 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.23 +5.33 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.78 +5.95 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.75 +0.26 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.92 +0.30 46 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 1.13 +0.36 46 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.34 +0.42 46 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.61 +0.48 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.92 +0.58 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.22 +0.63 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.61 +0.72 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.03 +0.84 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.45 +0.92 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.96 +1.02 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.51 +1.16 46 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.06 +1.28 46 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.67 +1.34 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.38 +1.50 46 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.09 +1.66 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.81 +1.74 46 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.65 +1.88 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.54 +2.06 46 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.43 +2.23 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.99 +2.22 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 12.37 +2.45 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.05 +2.24 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.15 +2.44 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.32 +2.61 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 16.54 +2.75 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 17.81 +3.35 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 19.11 +3.61 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.47 +3.79 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.88 +3.98 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.33 +4.17 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.66 +4.20 46 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 26.40 +4.59 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.39 +4.04 45 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 29.39 +4.60 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.71 +4.19 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.72 +4.72 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.57 +5.09 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.07 +5.05 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 37.76 +5.08 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 39.56 +5.22 46 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 41.40 +5.39 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.25 +5.56 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.10 +5.73 46 0 0 0
29JUN27 95.00 P 3.20 3.20 3.20 3.38 +0.65 45 1 1 +1
29JUN27 97.50 P 0.00 0.00 0.00 3.81 +0.65 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.35 +0.76 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.91 +0.90 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.48 +0.94 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.08 +0.97 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.80 +1.13 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.52 +1.28 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.25 +1.31 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.02 +1.35 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.92 +1.53 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.82 +1.70 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.73 +1.77 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.64 +1.78 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.72 +1.95 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.81 +2.13 45 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 16.09 +2.49 45 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 17.26 +2.57 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.47 +2.69 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 19.72 +2.84 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.02 +3.04 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.36 +3.51 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.74 +3.68 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 25.15 +3.84 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 26.61 +3.91 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.13 +4.20 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.66 +4.25 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 31.28 +4.54 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.11 +3.92 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.68 +4.00 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.36 +4.16 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 37.04 +4.28 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 38.72 +4.37 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.42 +4.40 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 42.11 +4.41 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.85 +4.47 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 45.70 +4.63 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 47.55 +4.79 45 0 0 0
TOTAL PUT 1,175 12,964 +95
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$ 36.980
17JUL26 27.00 C 0.00 0.00 0.00 9.98 -2.35 0 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 8.98 -2.34 0 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 7.98 -2.41 0 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 6.98 -2.34 0 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 5.98 -2.34 0 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 4.98 -2.52 0 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 3.98 -2.35 0 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 2.98 -2.35 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 1.98 -2.49 0 0 0 -15
17JUL26 36.00 C 1.28 1.28 0.62 0.98 -2.48 0 66 0 -35
17JUL26 37.00 C 0.42 0.42 0.10 0.00 -2.42 0 198 244 +139
17JUL26 38.00 C 0.66 0.68 0.03 0.00 -1.48 0 342 702 +263
17JUL26 39.00 C 0.34 0.34 0.01 0.00 -0.74 0 110 181 +55
17JUL26 40.00 C 0.03 0.03 0.03 0.00 -0.27 0 30 173 -20
17JUL26 41.00 C 0.03 0.03 0.03 0.00 -0.07 0 16 150 -16
17JUL26 42.00 C 0.02 0.02 0.02 0.00 -0.02 0 20 71 -14
17JUL26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17JUL26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 9.11 -2.41 122 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 8.02 -2.37 83 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 7.01 -2.33 67 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 6.11 -2.44 84 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 5.12 -2.44 73 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 4.08 -2.48 55 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 3.18 -2.19 54 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 2.29 -2.32 49 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 1.62 -2.08 51 0 15 0
24JUL26 37.00 C 1.60 1.60 1.17 1.07 -1.69 52 23 23 +23
24JUL26 38.00 C 0.81 0.81 0.63 0.69 -1.37 54 18 34 +15
24JUL26 39.00 C 0.52 0.54 0.38 0.42 -1.08 55 24 32 +16
24JUL26 40.00 C 0.46 0.46 0.44 0.25 -0.79 56 38 63 -17
24JUL26 41.00 C 0.29 0.29 0.15 0.14 -0.56 57 15 10 -12
24JUL26 42.00 C 0.00 0.00 0.00 0.09 -0.38 59 0 91 0
24JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.25 60 0 40 0
24JUL26 44.00 C 0.05 0.05 0.05 0.03 -0.16 62 1 53 0
24JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.10 65 0 20 0
24JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 16.17 -2.17 176 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 15.16 -2.19 161 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 14.00 -2.35 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.17 -2.18 139 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.18 -2.16 130 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.18 -2.17 119 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 10.22 -2.13 113 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 9.12 -2.40 89 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.02 -2.54 54 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 7.11 -2.33 69 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 6.18 -2.40 68 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 5.25 -2.31 64 0 567 0
30JUL26 33.00 C 0.00 0.00 0.00 4.24 -2.32 53 0 1,183 0
30JUL26 34.00 C 4.04 4.04 4.04 3.41 -2.25 53 20 765 0
30JUL26 35.00 C 2.35 2.35 2.35 2.58 -2.17 49 1 985 -1
30JUL26 36.00 C 2.00 2.00 1.73 1.94 -1.84 49 3 460 0
30JUL26 37.00 C 2.29 2.29 1.35 1.41 -1.61 50 170 1,284 +5
30JUL26 38.00 C 1.18 1.18 1.18 1.03 -1.28 52 29 1,050 +22
30JUL26 39.00 C 0.84 0.88 0.70 0.73 -1.08 53 111 885 +25
30JUL26 40.00 C 0.77 0.77 0.52 0.52 -0.83 54 53 966 +9
30JUL26 41.00 C 0.70 0.70 0.37 0.36 -0.67 55 71 1,719 +2
30JUL26 42.00 C 0.38 0.38 0.28 0.25 -0.51 56 24 864 -4
30JUL26 43.00 C 0.43 0.43 0.19 0.17 -0.38 57 83 868 +26
30JUL26 44.00 C 0.19 0.19 0.19 0.12 -0.28 59 4 416 -4
30JUL26 45.00 C 0.17 0.17 0.17 0.09 -0.19 61 2 361 0
30JUL26 46.00 C 0.08 0.09 0.08 0.06 -0.14 62 6 499 -5
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.10 64 0 516 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.07 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 16.25 -2.12 101 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.22 -2.18 91 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.29 -2.11 90 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 13.30 -2.10 84 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 12.27 -2.14 75 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.18 -2.23 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.36 -1.99 68 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 9.17 -2.35 48 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 8.24 -2.32 48 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 7.32 -2.13 47 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 6.49 -2.09 49 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 5.69 -1.94 49 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 4.96 -1.82 50 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 4.29 -1.91 50 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 3.58 -1.74 49 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 3.06 -1.59 50 0 283 0
28AUG26 37.00 C 3.23 3.23 3.23 2.62 -1.30 51 10 232 -10
28AUG26 38.00 C 2.12 2.14 2.12 2.19 -1.35 51 10 769 0
28AUG26 39.00 C 2.27 2.27 1.94 1.83 -1.22 52 31 619 +10
28AUG26 40.00 C 1.80 1.80 1.43 1.51 -1.10 52 72 701 +20
28AUG26 41.00 C 1.40 1.40 1.26 1.25 -0.96 52 24 710 -4
28AUG26 42.00 C 1.25 1.25 1.09 1.04 -0.86 53 31 594 -27
28AUG26 43.00 C 1.10 1.10 0.93 0.86 -0.74 53 108 235 -17
28AUG26 44.00 C 0.78 0.80 0.71 0.71 -0.63 54 220 420 -73
28AUG26 45.00 C 0.00 0.00 0.00 0.58 -0.57 54 0 50 0
28AUG26 46.00 C 0.00 0.00 0.00 0.47 -0.49 54 0 19 0
28AUG26 47.00 C 0.56 0.56 0.56 0.38 -0.43 55 2 1,063 +2
28AUG26 48.00 C 0.46 0.46 0.46 0.30 -0.37 55 2 2 +2
28AUG26 49.00 C 0.00 0.00 0.00 0.24 -0.32 55 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.25 -2.36 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.22 -2.45 63 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.29 -2.19 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.30 -2.31 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.40 -2.25 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.29 -2.21 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.54 -2.18 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.64 -2.10 54 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 8.75 -1.95 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 -1.96 54 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.23 -2.03 53 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 6.49 -1.93 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.76 -1.89 52 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 -1.74 52 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 -1.86 49 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 3.88 -1.61 49 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 3.41 -1.51 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 3.01 -1.39 50 0 839 0
29SEP26 39.00 C 0.00 0.00 0.00 2.62 -1.34 50 0 1,794 0
29SEP26 40.00 C 2.31 2.31 2.30 2.30 -1.21 51 10 2,060 0
29SEP26 41.00 C 2.08 2.08 2.05 2.03 -1.05 51 35 553 -25
29SEP26 42.00 C 0.00 0.00 0.00 1.78 -0.99 52 0 263 0
29SEP26 43.00 C 1.60 1.60 1.60 1.57 -0.86 52 6 302 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.79 53 0 139 0
29SEP26 45.00 C 1.40 1.40 1.40 1.20 -0.73 53 20 2,797 0
29SEP26 46.00 C 0.00 0.00 0.00 1.04 -0.66 53 0 76 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.59 53 0 29 0
29SEP26 48.00 C 0.95 0.95 0.80 0.77 -0.54 53 27 64 -17
29SEP26 49.00 C 0.79 0.79 0.79 0.67 -0.48 54 5 90 -5
29SEP26 50.00 C 1.00 1.00 1.00 0.58 -0.43 54 20 1,795 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 -0.32 54 0 343 0
29OCT26 26.00 C 0.00 0.00 0.00 11.77 -1.92 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.88 -1.95 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.98 -1.95 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.13 -1.88 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.42 -1.96 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.56 -1.89 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.00 -1.64 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.31 -1.55 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.54 -2.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.01 -1.81 49 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 4.52 -1.72 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.07 -1.49 50 0 15 0
29OCT26 38.00 C 4.42 4.42 4.42 3.62 -1.44 49 15 60 +15
29OCT26 39.00 C 3.99 3.99 3.99 3.25 -1.37 50 15 60 0
29OCT26 40.00 C 0.00 0.00 0.00 2.91 -1.28 50 0 18 0
29OCT26 41.00 C 0.00 0.00 0.00 2.63 -1.16 51 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.32 -1.10 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.03 -1.13 50 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.76 -1.06 50 0 47 0
29OCT26 45.00 C 0.00 0.00 0.00 1.52 -1.04 49 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 1.31 -1.01 49 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.12 -0.97 49 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 0.96 -0.92 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.79 -0.90 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.42 -2.38 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.53 -2.30 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.80 -2.08 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.97 -2.04 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.12 -1.94 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.30 -1.94 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.48 -1.94 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.79 -1.82 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 9.71 -2.19 49 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 9.12 -2.00 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 8.63 -1.72 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.89 -1.80 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 7.39 -1.60 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.62 -1.87 49 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.06 -1.74 49 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 5.58 -1.82 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 -1.50 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.73 -1.53 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 -1.43 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.05 -1.38 50 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 3.73 -1.31 51 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 3.44 -1.17 51 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.17 -1.15 51 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 -1.07 51 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 2.70 -1.02 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 -0.93 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 -0.91 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 -0.86 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.87 52 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 1.73 -0.82 52 0 137 0
30DEC26 52.50 C 1.60 1.60 1.60 1.39 -0.71 52 20 148 -20
30MAR27 21.00 C 0.00 0.00 0.00 16.91 -2.39 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.07 -2.32 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.21 -2.23 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.39 -2.25 50 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 13.55 -2.27 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.88 -2.13 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.28 -1.86 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.37 -2.04 49 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 10.70 -1.99 49 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 10.06 -2.03 49 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 9.45 -2.00 49 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 8.87 -1.91 49 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 8.32 -1.85 49 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 7.81 -1.88 49 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 7.30 -1.84 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 6.85 -1.76 49 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 6.44 -1.68 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.99 -1.66 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.67 -1.55 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.38 -1.43 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 5.06 -1.37 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 4.75 -1.37 51 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 4.46 -1.26 51 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 4.15 -1.26 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 3.94 -1.13 51 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 -1.15 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 -1.07 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -1.13 51 0 50 0
30MAR27 49.00 C 3.22 3.22 3.22 3.01 -1.01 51 10 49 +10
29JUN27 21.00 C 19.00 19.00 17.25 17.73 -2.24 58 8 17 +8
29JUN27 22.00 C 0.00 0.00 0.00 16.59 -2.37 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.01 -2.13 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 15.25 -2.08 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.51 -2.06 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.81 -2.08 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.11 -2.05 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.46 -2.00 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.80 -1.78 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.23 -1.79 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.64 -1.75 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.91 -1.89 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.40 -1.81 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 8.91 -1.86 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.39 -1.85 49 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 7.94 -1.81 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.53 -1.74 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.14 -1.62 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.92 -1.42 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.57 -1.37 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 6.25 -1.36 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.94 -1.31 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.65 -1.26 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.26 -1.33 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.00 -1.27 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.68 -1.26 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.48 -1.15 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 4.22 -1.10 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.98 -1.06 50 0 2 0
TOTAL CALL 2,179 56,775 +326
17JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
17JUL26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
17JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 36 0
17JUL26 36.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 68 0
17JUL26 37.00 P 0.09 0.43 0.09 0.02 -0.05 0 667 0 -581
17JUL26 38.00 P 0.25 1.20 0.25 1.02 +0.85 0 142 0 -148
17JUL26 39.00 P 0.79 2.10 0.79 2.02 +1.64 0 44 0 -171
17JUL26 40.00 P 2.50 3.10 2.50 3.02 +2.11 0 25 0 -186
17JUL26 41.00 P 3.97 4.24 3.97 4.02 +2.33 0 21 0 -41
17JUL26 42.00 P 0.00 0.00 0.00 5.02 +2.33 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 6.02 +2.34 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 7.02 +2.34 0 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 8.02 +2.17 0 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 9.02 +2.16 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 10.02 +2.34 0 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 11.02 +2.16 0 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 12.02 +2.34 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 15 0
24JUL26 34.00 P 0.24 0.24 0.18 0.18 +0.12 54 11 36 +8
24JUL26 35.00 P 0.34 0.35 0.34 0.38 +0.25 55 14 12 +6
24JUL26 36.00 P 0.21 0.64 0.21 0.69 +0.45 55 63 66 +26
24JUL26 37.00 P 0.40 1.24 0.40 1.14 +0.71 55 37 87 +8
24JUL26 38.00 P 1.14 1.62 1.14 1.76 +1.06 57 5 35 +2
24JUL26 39.00 P 2.44 2.44 2.44 2.51 +1.42 60 15 64 +15
24JUL26 40.00 P 0.00 0.00 0.00 3.26 +1.62 57 0 33 0
24JUL26 41.00 P 0.00 0.00 0.00 4.15 +1.86 57 0 30 0
24JUL26 42.00 P 0.00 0.00 0.00 5.08 +1.95 57 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 6.05 +2.10 59 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 7.06 +2.22 69 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 8.02 +2.17 0 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 9.02 +2.16 0 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 10.02 +2.24 0 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 11.02 +2.16 0 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 12.02 +2.32 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 679 0
30JUL26 30.00 P 0.05 0.05 0.05 0.03 +0.02 55 15 819 0
30JUL26 31.00 P 0.05 0.08 0.05 0.07 +0.06 56 45 758 0
30JUL26 32.00 P 0.13 0.13 0.13 0.13 +0.09 55 15 1,150 0
30JUL26 33.00 P 0.13 0.25 0.13 0.24 +0.17 54 106 1,855 -19
30JUL26 34.00 P 0.21 0.44 0.21 0.41 +0.28 54 205 692 +60
30JUL26 35.00 P 0.31 0.57 0.31 0.66 +0.42 53 67 740 +48
30JUL26 36.00 P 0.75 1.13 0.75 1.02 +0.61 53 107 867 0
30JUL26 37.00 P 1.05 1.49 1.05 1.48 +0.84 53 104 1,614 +4
30JUL26 38.00 P 0.00 0.00 0.00 2.10 +1.13 55 0 291 0
30JUL26 39.00 P 2.40 2.40 2.40 2.82 +1.42 57 15 897 0
30JUL26 40.00 P 0.00 0.00 0.00 3.52 +1.55 55 0 144 0
30JUL26 41.00 P 0.00 0.00 0.00 4.36 +1.73 56 0 114 0
30JUL26 42.00 P 0.00 0.00 0.00 5.24 +1.84 57 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 6.15 +2.10 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.10 +2.08 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.27 +2.33 79 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.25 +2.37 84 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.23 +2.45 89 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.03 +2.16 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.02 +2.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 +0.07 48 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.15 +0.10 47 0 398 0
28AUG26 30.00 P 0.37 0.39 0.36 0.26 +0.17 48 56 3,107 +15
28AUG26 31.00 P 0.38 0.50 0.38 0.41 +0.25 49 41 1,242 +15
28AUG26 32.00 P 0.55 0.71 0.55 0.62 +0.35 50 12 959 0
28AUG26 33.00 P 0.60 1.04 0.60 0.90 +0.48 51 37 1,725 +3
28AUG26 34.00 P 1.03 1.38 1.03 1.24 +0.60 51 84 668 +49
28AUG26 35.00 P 1.36 1.78 1.36 1.65 +0.74 52 45 575 +34
28AUG26 36.00 P 2.12 2.12 2.12 2.12 +0.88 53 2 722 -2
28AUG26 37.00 P 2.22 2.22 2.22 2.65 +1.02 54 2 453 0
28AUG26 38.00 P 2.63 2.95 2.63 3.24 +1.17 54 10 326 0
28AUG26 39.00 P 3.33 3.66 3.33 3.90 +1.34 55 10 235 +8
28AUG26 40.00 P 3.55 4.02 3.55 4.60 +1.48 56 7 270 0
28AUG26 41.00 P 0.00 0.00 0.00 5.19 +1.46 53 0 1 0
28AUG26 42.00 P 5.80 6.20 5.80 6.14 +1.73 57 6 66 -2
28AUG26 43.00 P 0.00 0.00 0.00 6.76 +1.64 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 7.84 +1.97 60 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.71 +2.04 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.62 +2.32 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.55 +2.16 64 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.38 +2.11 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.32 +2.16 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.05 54 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.07 53 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 +0.11 53 0 228 0
29SEP26 26.00 P 0.24 0.24 0.24 0.23 +0.16 53 16 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.20 53 0 242 0
29SEP26 28.00 P 0.45 0.45 0.44 0.45 +0.27 53 49 336 +30
29SEP26 29.00 P 0.56 0.56 0.56 0.59 +0.32 52 24 397 +24
29SEP26 30.00 P 0.58 0.58 0.58 0.77 +0.38 52 36 3,560 +36
29SEP26 31.00 P 0.95 0.95 0.95 1.00 +0.44 52 30 2,471 +30
29SEP26 32.00 P 1.07 1.07 1.07 1.27 +0.51 52 15 538 0
29SEP26 33.00 P 1.52 1.52 1.52 1.59 +0.59 52 1 2,316 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.69 52 0 1,133 0
29SEP26 35.00 P 2.20 2.38 2.20 2.40 +0.81 52 16 1,700 0
29SEP26 36.00 P 2.88 2.88 2.85 2.87 +0.91 52 39 1,161 +39
29SEP26 37.00 P 3.27 3.27 3.23 3.41 +1.03 52 108 971 +56
29SEP26 38.00 P 3.15 3.97 3.15 4.00 +1.16 53 68 561 -30
29SEP26 39.00 P 0.00 0.00 0.00 4.64 +1.26 53 0 589 0
29SEP26 40.00 P 0.00 0.00 0.00 5.33 +1.38 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.91 +1.35 52 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 6.67 +1.49 53 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 7.58 +1.71 56 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 8.21 +1.57 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.22 +2.10 57 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.83 +1.66 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.95 +2.08 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.84 +2.09 59 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 +2.13 60 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.66 +2.21 61 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.79 +2.23 56 0 5 0
29OCT26 26.00 P 0.39 0.39 0.39 0.36 +0.18 50 20 22 +19
29OCT26 27.00 P 0.00 0.00 0.00 0.49 +0.23 50 0 20 0
29OCT26 28.00 P 0.66 0.66 0.66 0.66 +0.28 51 3 3 -1
29OCT26 29.00 P 0.00 0.00 0.00 0.87 +0.35 51 0 36 0
29OCT26 30.00 P 0.00 0.00 0.00 1.11 +0.42 51 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 1.37 +0.47 51 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.68 +0.53 51 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 2.04 +0.61 51 0 49 0
29OCT26 34.00 P 2.38 2.38 2.38 2.45 +0.73 51 2 50 +2
29OCT26 35.00 P 0.00 0.00 0.00 2.90 +0.83 51 0 115 0
29OCT26 36.00 P 0.00 0.00 0.00 3.40 +0.94 51 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 3.95 +1.03 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.54 +1.13 52 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 5.18 +1.24 52 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 5.83 +1.32 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.30 +1.20 50 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 7.16 +1.41 52 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.92 +1.50 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.61 +1.63 52 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 9.48 +1.59 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.25 +1.50 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.08 +1.80 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.01 +1.77 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.91 +1.75 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.13 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.19 52 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 +0.23 52 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 +0.28 52 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 +0.35 52 0 141 0
30DEC26 26.00 P 0.77 0.77 0.77 0.84 +0.39 52 32 77 +32
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.47 52 0 116 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.52 52 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 +0.57 52 0 135 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 +0.58 51 0 154 0
30DEC26 31.00 P 0.00 0.00 0.00 2.14 +0.61 51 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 +0.66 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 +0.70 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 +0.79 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.83 +0.85 51 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 4.36 +0.94 51 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.91 +1.02 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 5.50 +1.10 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 +1.21 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 +1.25 53 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 7.49 +1.34 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.19 +1.43 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.77 +1.35 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.50 +1.36 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 10.33 +1.48 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 11.12 +1.54 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.91 +1.51 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.67 +1.49 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.57 +1.59 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.55 +1.73 55 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 16.53 +1.70 53 0 0 0
30MAR27 21.00 P 0.55 0.55 0.55 0.51 +0.16 52 3 4 +3
30MAR27 22.00 P 0.00 0.00 0.00 0.65 +0.20 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 +0.24 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.26 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 +0.30 52 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.45 +0.34 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 +0.37 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 +0.43 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.26 +0.46 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.54 51 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 3.02 +0.63 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.43 +0.68 51 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.87 +0.72 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 +0.78 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.85 +0.85 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.38 +0.91 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 +0.99 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.54 +1.05 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.14 +1.05 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.78 +1.17 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.46 +1.25 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.16 +1.34 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 +1.41 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.61 +1.47 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 +1.35 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 12.13 +1.50 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.91 +1.56 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.70 +1.59 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 14.51 +1.58 53 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 +0.29 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 +0.33 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 +0.36 51 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 +0.42 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 +0.45 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.47 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 2.30 +0.55 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.64 +0.57 51 0 0 0
29JUN27 29.00 P 2.80 2.80 2.80 2.99 +0.59 51 20 45 +20
29JUN27 30.00 P 3.32 3.32 3.32 3.35 +0.68 51 1 42 +1
29JUN27 31.00 P 0.00 0.00 0.00 3.76 +0.74 50 0 89 0
29JUN27 32.00 P 4.13 4.13 4.13 4.21 +0.80 50 1 73 +1
29JUN27 33.00 P 0.00 0.00 0.00 4.67 +0.74 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.17 +0.80 51 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.69 +0.87 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.24 +0.93 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.81 +0.99 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.41 +1.05 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.98 +0.93 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.62 +0.97 51 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 9.29 +1.21 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.99 +1.17 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.51 +1.04 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.23 +1.10 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.96 +1.42 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.72 +1.23 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.46 +1.26 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.24 +1.30 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.98 +1.22 51 0 0 0
TOTAL PUT 2,519 67,248 -586
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.680
30JUL26 3.90 C 0.000 0.000 0.000 1.784 +0.051 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.684 +0.056 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.584 +0.044 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.484 +0.050 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.385 +0.044 53 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.285 +0.049 48 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.185 +0.040 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.085 +0.040 37 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.985 +0.054 30 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.885 +0.055 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.785 +0.049 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.685 +0.053 0 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.440 +0.052 24 0 130 0
30JUL26 5.50 C 0.300 0.300 0.300 0.216 +0.036 22 20 465 +20
30JUL26 5.75 C 0.102 0.102 0.085 0.077 +0.022 24 51 963 +11
30JUL26 6.00 C 0.026 0.026 0.020 0.016 +0.004 24 156 829 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 24 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 73 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.793 +0.042 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.694 +0.043 36 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.594 +0.047 26 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.494 +0.047 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.395 +0.046 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.295 +0.045 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.196 +0.048 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.096 +0.046 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.986 +0.035 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.885 +0.030 0 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.788 +0.038 0 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.694 +0.038 0 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.483 +0.042 23 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.298 +0.034 24 0 117 0
28AUG26 5.75 C 0.000 0.000 0.000 0.160 +0.021 23 0 272 0
28AUG26 6.00 C 0.078 0.092 0.078 0.080 +0.016 24 91 421 +49
28AUG26 6.25 C 0.046 0.046 0.046 0.034 +0.008 24 38 194 +38
28AUG26 6.50 C 0.000 0.000 0.000 0.013 +0.004 24 0 30 0
28AUG26 6.75 C 0.010 0.010 0.010 0.004 +0.001 24 25 129 +25
28AUG26 7.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.903 +0.048 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.793 +0.037 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.694 +0.038 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.594 +0.037 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.494 +0.036 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.395 +0.035 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.295 +0.033 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.196 +0.031 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.096 +0.030 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.999 +0.025 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.906 +0.025 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.821 +0.029 21 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.768 +0.071 29 0 65 0
29SEP26 5.25 C 0.549 0.549 0.549 0.527 +0.034 22 30 267 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.362 +0.029 24 0 374 0
29SEP26 5.75 C 0.225 0.225 0.225 0.233 +0.024 24 11 672 +4
29SEP26 6.00 C 0.152 0.161 0.151 0.141 +0.017 24 52 642 -16
29SEP26 6.25 C 0.090 0.090 0.090 0.082 +0.014 25 30 532 +30
29SEP26 6.50 C 0.048 0.048 0.048 0.045 +0.010 25 30 501 0
29SEP26 6.75 C 0.000 0.000 0.000 0.023 +0.006 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.011 +0.003 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 +0.001 25 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 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 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.793 +0.032 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.694 +0.031 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.596 +0.036 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.499 +0.031 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.396 +0.024 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.300 +0.025 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.210 +0.030 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.116 +0.022 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.024 +0.027 18 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.929 +0.035 18 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.842 +0.049 20 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.768 +0.042 23 0 70 0
29OCT26 5.25 C 0.607 0.607 0.607 0.573 +0.036 23 30 103 +30
29OCT26 5.50 C 0.000 0.000 0.000 0.410 +0.036 23 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.283 +0.029 24 0 3 0
29OCT26 6.00 C 0.207 0.207 0.207 0.187 +0.020 24 30 40 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.119 +0.016 24 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.075 +0.015 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.044 +0.010 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.025 +0.007 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.014 +0.004 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.814 +0.025 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.717 +0.024 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.620 +0.024 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.524 +0.032 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.429 +0.032 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.335 +0.024 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.242 +0.027 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.152 +0.030 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.063 +0.033 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.982 +0.040 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.894 +0.038 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.814 +0.038 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.635 +0.043 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.474 +0.037 24 0 104 0
30DEC26 5.75 C 0.363 0.363 0.343 0.348 +0.035 24 177 180 -4
30DEC26 6.00 C 0.000 0.000 0.000 0.252 +0.035 25 0 335 0
30DEC26 6.25 C 0.220 0.220 0.220 0.173 +0.027 24 1 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.116 +0.020 24 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.075 +0.014 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.048 +0.010 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.030 +0.007 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 +0.004 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 +0.002 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 +0.001 25 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 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.817 +0.028 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.722 +0.028 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.627 +0.031 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.533 +0.032 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.441 +0.032 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.351 +0.032 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.262 +0.031 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.176 +0.031 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.093 +0.032 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.012 +0.034 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.934 +0.036 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.860 +0.035 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.694 +0.037 24 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.543 +0.028 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.437 +0.039 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.338 +0.035 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.257 +0.029 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.193 +0.024 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.144 +0.021 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.106 +0.017 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.077 +0.013 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.055 +0.009 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.039 +0.007 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.028 +0.006 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.020 +0.005 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.010 +0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.824 +0.021 17 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.731 +0.025 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.640 +0.021 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.551 +0.026 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.463 +0.026 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.378 +0.029 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.296 +0.033 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.215 +0.034 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.138 +0.037 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.063 +0.037 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.991 +0.037 24 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.923 +0.039 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.765 +0.037 24 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.631 +0.038 24 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.507 +0.029 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.414 +0.032 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.334 +0.030 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.269 +0.030 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.213 +0.027 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.167 +0.024 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.131 +0.022 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.101 +0.017 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.077 +0.013 24 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.059 +0.012 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.045 +0.009 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.034 +0.007 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.026 +0.006 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.019 +0.004 24 0 0 0
TOTAL CALL 772 11,287 +247
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 107 0
30JUL26 5.00 P 0.004 0.004 0.004 0.001 0.000 29 1 350 -1
30JUL26 5.25 P 0.006 0.006 0.006 0.005 -0.006 25 5 1,295 -5
30JUL26 5.50 P 0.032 0.051 0.030 0.036 -0.022 24 67 440 -5
30JUL26 5.75 P 0.170 0.170 0.163 0.145 -0.041 25 35 175 -5
30JUL26 6.00 P 0.000 0.000 0.000 0.341 -0.056 28 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.587 -0.053 39 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.845 -0.045 55 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.100 -0.040 68 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.350 -0.040 79 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.600 -0.040 88 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.850 -0.040 97 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.100 -0.040 106 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.350 -0.040 114 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.600 -0.040 122 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.850 -0.040 130 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.100 -0.040 136 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.350 -0.040 143 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.600 -0.040 150 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 -0.001 25 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.002 -0.001 25 0 183 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 -0.002 24 0 124 0
28AUG26 4.90 P 0.000 0.000 0.000 0.006 -0.003 24 0 152 0
28AUG26 5.00 P 0.020 0.020 0.020 0.011 -0.005 24 1 741 -1
28AUG26 5.25 P 0.037 0.051 0.037 0.040 -0.012 24 115 214 +72
28AUG26 5.50 P 0.089 0.096 0.089 0.106 -0.019 24 25 220 +25
28AUG26 5.75 P 0.191 0.191 0.191 0.224 -0.026 25 22 252 +22
28AUG26 6.00 P 0.408 0.408 0.408 0.394 -0.036 26 30 409 +22
28AUG26 6.25 P 0.000 0.000 0.000 0.607 -0.035 28 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.847 -0.044 33 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.100 -0.040 40 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.350 -0.040 46 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.600 -0.040 52 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.850 -0.040 57 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.100 -0.040 62 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.350 -0.040 67 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.600 -0.040 71 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.850 -0.040 76 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.100 -0.040 80 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.350 -0.040 84 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.600 -0.040 88 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 0.000 27 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 0.000 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 -0.001 25 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 -0.001 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 -0.002 25 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.017 -0.003 25 0 160 0
29SEP26 4.90 P 0.035 0.035 0.035 0.025 -0.005 25 40 872 -40
29SEP26 5.00 P 0.000 0.000 0.000 0.037 -0.007 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.085 -0.012 25 0 552 0
29SEP26 5.50 P 0.180 0.180 0.180 0.167 -0.013 25 1 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.288 -0.021 26 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.448 -0.022 26 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.643 -0.029 27 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.865 -0.037 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.100 -0.041 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.350 -0.040 36 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.600 -0.040 41 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.850 -0.040 45 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.100 -0.040 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.350 -0.040 53 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.600 -0.040 56 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.850 -0.040 59 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.100 -0.040 63 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.350 -0.040 66 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.600 -0.040 69 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29OCT26 4.30 P 0.009 0.009 0.009 0.004 -0.001 25 25 25 +25
29OCT26 4.40 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.010 -0.001 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.014 -0.003 24 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.021 -0.004 25 0 70 0
29OCT26 4.80 P 0.000 0.000 0.000 0.031 -0.004 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.043 -0.006 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.059 -0.008 25 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.116 -0.012 25 0 60 0
29OCT26 5.50 P 0.195 0.209 0.195 0.204 -0.015 25 31 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.328 -0.018 25 0 62 0
29OCT26 6.00 P 0.000 0.000 0.000 0.483 -0.024 26 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.671 -0.032 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.882 -0.033 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.112 -0.029 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.350 -0.040 32 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.600 -0.040 36 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.850 -0.040 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.100 -0.040 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.350 -0.040 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.600 -0.040 49 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.850 -0.040 52 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.100 -0.040 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 -0.001 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.001 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.002 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 -0.003 24 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 -0.004 24 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.048 -0.004 24 0 126 0
30DEC26 4.70 P 0.000 0.000 0.000 0.062 -0.005 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.081 -0.003 24 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.102 -0.004 24 0 168 0
30DEC26 5.00 P 0.000 0.000 0.000 0.126 -0.006 24 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.200 -0.015 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.301 -0.023 23 0 24 0
30DEC26 5.75 P 0.414 0.414 0.414 0.429 -0.033 23 30 241 +30
30DEC26 6.00 P 0.549 0.549 0.549 0.596 -0.026 24 30 46 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.770 -0.034 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.980 -0.023 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.189 -0.029 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.417 -0.027 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.648 -0.028 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.884 -0.029 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.123 -0.030 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.365 -0.029 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.607 -0.079 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.851 -0.081 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.100 -0.079 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.350 -0.075 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.600 -0.072 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.015 -0.001 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.020 -0.002 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.027 0.000 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.034 -0.002 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.043 -0.004 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.056 -0.004 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.073 -0.002 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.092 -0.003 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.111 -0.003 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.133 -0.005 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.157 -0.009 24 0 103 0
30MAR27 5.00 P 0.175 0.175 0.175 0.185 -0.011 24 15 15 +8
30MAR27 5.25 P 0.260 0.260 0.260 0.270 -0.016 24 15 25 +14
30MAR27 5.50 P 0.000 0.000 0.000 0.380 -0.021 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.512 -0.025 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.662 -0.030 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.839 -0.027 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.028 -0.031 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.242 -0.016 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.458 -0.017 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.683 -0.018 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.914 -0.019 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.149 -0.021 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.387 -0.019 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.627 -0.059 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.869 -0.067 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.112 -0.069 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.356 -0.069 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.601 -0.073 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.029 0.000 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.037 -0.001 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.047 -0.001 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.059 -0.002 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.073 -0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.090 +0.002 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.107 +0.001 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.130 +0.002 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.155 +0.004 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.181 +0.003 25 0 3 0
29JUN27 4.90 P 0.000 0.000 0.000 0.210 +0.002 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.242 +0.002 25 0 5 0
29JUN27 5.25 P 0.000 0.000 0.000 0.335 -0.001 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.450 -0.001 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.585 0.000 25 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.736 -0.001 25 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.887 -0.019 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.075 -0.015 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.276 -0.014 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.486 -0.017 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.705 -0.029 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.931 -0.019 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.162 -0.020 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.396 -0.020 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.634 -0.052 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.874 -0.062 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.115 -0.068 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.358 -0.070 23 0 0 0
TOTAL PUT 488 13,793 +191
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 ($0.001) CLOSING PRICE HK$ 5.080
30JUL26 3.60 C 0.000 0.000 0.000 1.484 -0.032 61 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.384 -0.032 53 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.284 -0.032 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.184 -0.033 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.084 -0.033 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.984 -0.028 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.884 -0.034 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.785 -0.027 34 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.685 -0.033 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.585 -0.034 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.486 -0.035 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.385 -0.035 13 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.285 -0.038 0 0 420 0
30JUL26 4.90 C 0.185 0.185 0.185 0.208 -0.027 22 2 5,273 0
30JUL26 5.00 C 0.158 0.158 0.158 0.132 -0.026 21 5 8,050 0
30JUL26 5.25 C 0.044 0.044 0.028 0.030 -0.009 22 435 11,602 -35
30JUL26 5.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 10,449 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 4,633 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 51 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.484 -0.037 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.384 -0.039 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.286 -0.037 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.184 -0.040 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.084 -0.040 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.984 -0.041 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.885 -0.042 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.788 -0.041 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.694 -0.039 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.605 -0.032 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.515 -0.028 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.426 -0.026 23 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.343 -0.023 22 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.269 -0.020 22 0 47 0
28AUG26 5.00 C 0.211 0.211 0.211 0.203 -0.018 21 5 4,877 0
28AUG26 5.25 C 0.077 0.091 0.077 0.088 -0.010 21 108 8,255 +8
28AUG26 5.50 C 0.032 0.037 0.032 0.033 -0.002 22 1,300 5,483 +301
28AUG26 5.75 C 0.000 0.000 0.000 0.010 0.000 22 0 5,141 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 0.000 23 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.093 -0.033 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.994 -0.032 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.894 -0.033 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.795 -0.033 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.696 -0.033 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.596 -0.034 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.496 -0.031 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.399 -0.033 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.299 -0.033 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.200 -0.033 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.103 -0.033 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.990 -0.047 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.910 -0.031 22 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.815 -0.030 22 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.722 -0.029 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.632 -0.027 22 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.550 -0.019 23 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.461 -0.024 21 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.383 -0.001 21 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.311 -0.024 21 0 6,176 0
29SEP26 5.00 C 0.242 0.242 0.229 0.249 -0.021 20 220 20,425 +120
29SEP26 5.25 C 0.151 0.151 0.133 0.133 -0.008 21 61 6,412 +39
29SEP26 5.50 C 0.000 0.000 0.000 0.063 -0.007 21 0 3,916 0
29SEP26 5.75 C 0.034 0.034 0.028 0.026 -0.003 21 600 1,957 +514
29SEP26 6.00 C 0.000 0.000 0.000 0.010 -0.001 21 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 0.001 -0.001 21 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 29 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.503 -0.031 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.404 -0.031 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.308 -0.029 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.211 -0.028 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.114 -0.029 16 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.018 -0.029 20 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.923 -0.029 20 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.832 -0.025 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.741 -0.024 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.653 -0.023 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.567 -0.022 20 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.487 -0.022 20 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.405 -0.027 19 0 60 0
29OCT26 4.90 C 0.366 0.366 0.324 0.341 -0.029 20 90 888 +90
29OCT26 5.00 C 0.301 0.301 0.285 0.283 -0.023 20 60 203 +60
29OCT26 5.25 C 0.200 0.200 0.157 0.169 -0.011 20 55 3,409 +25
29OCT26 5.50 C 0.105 0.105 0.083 0.093 -0.008 20 450 680 +450
29OCT26 5.75 C 0.000 0.000 0.000 0.050 -0.001 21 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.023 -0.001 21 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.010 -0.001 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 0.000 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 2.015 -0.033 29 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.916 -0.033 27 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.817 -0.033 24 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.719 -0.032 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.621 -0.032 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.526 -0.029 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.429 -0.030 28 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.332 -0.031 27 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.236 -0.030 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.129 -0.041 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.045 -0.030 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.943 -0.039 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.863 -0.027 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.775 -0.027 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.694 -0.017 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.609 -0.021 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.521 -0.030 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.450 -0.028 20 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.392 -0.020 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.334 -0.017 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.212 -0.013 20 0 13,421 0
30DEC26 5.50 C 0.000 0.000 0.000 0.127 -0.010 20 0 736 0
30DEC26 5.75 C 0.000 0.000 0.000 0.072 -0.007 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.005 20 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 -0.003 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.820 -0.032 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.722 -0.031 28 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.624 -0.031 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.526 -0.034 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.429 -0.035 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.332 -0.036 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.236 -0.037 23 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.139 -0.041 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.048 -0.040 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.973 -0.025 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.885 -0.023 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.798 -0.023 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.710 -0.027 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.634 -0.026 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.564 -0.023 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.498 -0.020 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.437 -0.020 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.381 -0.019 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.265 -0.016 20 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.178 -0.013 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.118 -0.010 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.075 -0.008 20 0 128 0
30MAR27 6.25 C 0.066 0.066 0.066 0.047 -0.006 20 20 168 +20
30MAR27 6.50 C 0.000 0.000 0.000 0.028 -0.004 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 -0.003 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.531 -0.031 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.437 -0.030 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.345 -0.029 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.254 -0.029 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.167 -0.028 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.080 -0.024 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.996 -0.020 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.912 -0.019 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.827 -0.022 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.756 -0.018 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.684 -0.017 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.617 -0.017 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.544 -0.027 20 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.498 -0.016 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.445 -0.014 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.332 -0.013 20 0 49 0
29JUN27 5.50 C 0.279 0.279 0.252 0.243 -0.010 20 250 317 +250
29JUN27 5.75 C 0.000 0.000 0.000 0.174 -0.008 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.122 -0.007 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.084 -0.006 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.057 -0.005 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.038 -0.004 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.026 -0.002 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.001 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 3,661 179,822 +1,842
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 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 33 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 0.004 0.004 0.004 0.001 0.000 24 50 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 4,311 0
30JUL26 4.80 P 0.000 0.000 0.000 0.009 0.000 22 0 3,087 0
30JUL26 4.90 P 0.020 0.026 0.020 0.024 +0.001 23 1,460 5,736 +1,284
30JUL26 5.00 P 0.060 0.060 0.060 0.052 +0.006 23 105 8,082 0
30JUL26 5.25 P 0.000 0.000 0.000 0.200 +0.020 24 0 4,221 0
30JUL26 5.50 P 0.000 0.000 0.000 0.428 +0.026 30 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.685 +0.035 47 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.925 +0.025 50 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.185 +0.035 70 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.425 +0.025 68 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.675 +0.025 77 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.925 +0.025 85 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.175 +0.025 93 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.436 +0.036 116 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.685 +0.035 123 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.935 +0.035 130 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.185 +0.035 137 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.436 +0.036 145 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 0.000 23 0 1,040 0
28AUG26 4.40 P 0.012 0.012 0.012 0.004 +0.001 22 10 940 +10
28AUG26 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 1,599 0
28AUG26 4.60 P 0.023 0.023 0.023 0.015 +0.003 22 20 1,773 0
28AUG26 4.70 P 0.031 0.037 0.031 0.026 +0.003 22 25 5,575 +20
28AUG26 4.80 P 0.048 0.048 0.048 0.045 +0.005 22 150 1,964 -150
28AUG26 4.90 P 0.064 0.071 0.064 0.072 +0.007 22 125 2,097 +10
28AUG26 5.00 P 0.113 0.113 0.111 0.107 +0.008 22 508 7,493 +234
28AUG26 5.25 P 0.260 0.266 0.242 0.242 +0.016 21 24 3,572 0
28AUG26 5.50 P 0.000 0.000 0.000 0.446 +0.024 23 0 860 0
28AUG26 5.75 P 0.000 0.000 0.000 0.685 +0.034 28 0 170 0
28AUG26 6.00 P 0.000 0.000 0.000 0.934 +0.034 35 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.185 +0.035 42 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.434 +0.034 47 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.680 +0.030 50 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.930 +0.030 55 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.184 +0.034 63 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.436 +0.036 68 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.685 +0.035 72 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.935 +0.035 77 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.185 +0.035 81 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.436 +0.036 86 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 0.000 0.000 0.000 0.001 0.000 26 0 3,913 0
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 0.000 22 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 0.000 21 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 +0.001 21 0 824 0
29SEP26 4.50 P 0.030 0.030 0.030 0.019 +0.001 21 10 2,558 0
29SEP26 4.60 P 0.000 0.000 0.000 0.031 +0.002 21 0 2,658 0
29SEP26 4.70 P 0.052 0.052 0.052 0.048 +0.002 21 30 3,558 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.072 +0.003 21 0 3,811 0
29SEP26 4.90 P 0.100 0.100 0.100 0.104 +0.005 21 10 6,526 0
29SEP26 5.00 P 0.150 0.160 0.143 0.139 +0.002 20 250 4,120 -50
29SEP26 5.25 P 0.000 0.000 0.000 0.282 +0.019 21 0 1,775 0
29SEP26 5.50 P 0.000 0.000 0.000 0.466 +0.022 22 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.687 +0.028 23 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.934 +0.034 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.185 +0.035 33 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.434 +0.034 37 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.680 +0.030 40 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.930 +0.030 44 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.184 +0.034 50 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.436 +0.036 54 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.685 +0.035 58 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.935 +0.035 61 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.185 +0.035 64 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.436 +0.036 68 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 22 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.009 +0.002 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.014 +0.002 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.023 +0.003 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.035 +0.004 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.052 +0.006 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.074 +0.007 21 0 160 0
29OCT26 4.80 P 0.104 0.104 0.104 0.102 +0.009 21 400 1,000 +400
29OCT26 4.90 P 0.130 0.130 0.130 0.134 +0.008 21 150 194 +150
29OCT26 5.00 P 0.000 0.000 0.000 0.177 +0.018 21 0 72 0
29OCT26 5.25 P 0.000 0.000 0.000 0.309 +0.020 21 0 120 0
29OCT26 5.50 P 0.000 0.000 0.000 0.491 +0.033 22 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.699 +0.027 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.934 +0.032 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.185 +0.035 29 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.434 +0.034 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.680 +0.030 35 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.930 +0.030 39 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.184 +0.034 44 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.436 +0.036 47 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.685 +0.035 50 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.935 +0.035 53 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 0.000 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.005 0.000 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 0.000 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.013 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.019 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.029 0.000 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.042 0.000 20 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.059 0.000 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.081 +0.001 20 0 10,689 0
30DEC26 4.60 P 0.000 0.000 0.000 0.108 +0.006 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.137 +0.009 20 0 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.171 +0.007 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.210 +0.005 19 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.256 +0.005 19 0 1,722 0
30DEC26 5.25 P 0.000 0.000 0.000 0.398 +0.009 19 0 3,318 0
30DEC26 5.50 P 0.529 0.529 0.529 0.574 +0.015 18 30 268 +30
30DEC26 5.75 P 0.000 0.000 0.000 0.779 +0.024 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.002 +0.028 18 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.245 +0.042 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.480 +0.040 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.712 +0.031 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.954 +0.031 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.198 +0.031 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.458 +0.046 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.693 +0.036 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.940 +0.034 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.187 +0.035 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.436 +0.004 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 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.020 -0.001 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.029 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.040 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.054 0.000 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.072 +0.004 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.094 +0.001 20 0 2,139 0
30MAR27 4.50 P 0.126 0.126 0.126 0.119 +0.005 20 1 2,747 +1
30MAR27 4.60 P 0.153 0.153 0.153 0.146 +0.005 20 8 853 +8
30MAR27 4.70 P 0.182 0.182 0.182 0.177 +0.003 19 553 1,776 +553
30MAR27 4.80 P 0.210 0.210 0.210 0.213 +0.003 19 200 1,389 +200
30MAR27 4.90 P 0.263 0.266 0.262 0.256 +0.002 19 1,307 2,370 +1,301
30MAR27 5.00 P 0.310 0.314 0.300 0.304 +0.004 19 1,454 2,566 +1,444
30MAR27 5.25 P 0.000 0.000 0.000 0.443 +0.006 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.610 +0.011 18 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.814 +0.021 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.027 +0.023 19 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.265 +0.038 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.499 +0.040 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.738 +0.042 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.979 +0.043 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.222 +0.043 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.468 +0.045 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.713 +0.044 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.950 +0.036 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.196 +0.032 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.443 +0.011 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.013 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.019 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.026 0.000 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.035 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.048 +0.001 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.062 +0.001 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.080 +0.001 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.102 +0.002 20 0 98 0
29JUN27 4.40 P 0.000 0.000 0.000 0.126 +0.003 20 0 155 0
29JUN27 4.50 P 0.000 0.000 0.000 0.153 +0.007 20 0 1,561 0
29JUN27 4.60 P 0.175 0.175 0.175 0.182 +0.008 20 15 2,050 +15
29JUN27 4.70 P 0.201 0.201 0.201 0.217 +0.008 19 10 746 +10
29JUN27 4.80 P 0.000 0.000 0.000 0.253 +0.006 19 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.296 +0.006 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.344 +0.007 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.481 +0.009 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.646 +0.015 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.835 +0.021 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.043 +0.023 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.265 +0.026 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.499 +0.033 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.738 +0.036 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.979 +0.039 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.222 +0.040 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.468 +0.043 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.713 +0.044 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.950 +0.034 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.196 +0.032 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.443 +0.011 0 0 0 0
TOTAL PUT 6,905 204,393 +5,500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.290
30JUL26 4.90 C 0.000 0.000 0.000 3.395 +0.046 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.295 +0.046 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.046 +0.062 81 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.796 +0.047 68 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.546 +0.046 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.296 +0.061 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.047 +0.046 51 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.797 +0.049 41 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.547 +0.060 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.297 +0.063 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.048 +0.100 25 0 1 0
30JUL26 7.50 C 0.759 0.759 0.759 0.799 +0.098 22 60 820 -60
30JUL26 7.75 C 0.000 0.000 0.000 0.555 +0.078 21 0 1,221 0
30JUL26 8.00 C 0.325 0.325 0.295 0.323 +0.056 19 97 6,286 -45
30JUL26 8.25 C 0.150 0.150 0.130 0.158 +0.039 21 1,192 4,724 -221
30JUL26 8.50 C 0.053 0.061 0.046 0.059 +0.019 21 864 6,000 +49
30JUL26 8.75 C 0.019 0.019 0.019 0.017 +0.007 22 30 6,172 +30
30JUL26 9.00 C 0.004 0.004 0.004 0.004 +0.002 22 50 10,047 +50
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 4,861 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 76 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.407 +0.053 50 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.307 +0.058 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.058 +0.067 40 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.809 +0.052 39 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.560 +0.060 36 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.310 +0.051 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.061 +0.051 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.812 +0.064 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.563 +0.063 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.316 +0.062 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.072 +0.096 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.838 +0.091 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.640 +0.085 24 0 490 0
28AUG26 8.00 C 0.410 0.410 0.392 0.420 +0.047 20 60 2,731 +30
28AUG26 8.25 C 0.234 0.234 0.234 0.273 +0.037 21 10 1,240 +10
28AUG26 8.50 C 0.158 0.166 0.141 0.164 +0.027 21 189 3,317 +142
28AUG26 8.75 C 0.090 0.090 0.085 0.091 +0.018 21 66 7,937 +31
28AUG26 9.00 C 0.045 0.046 0.045 0.049 +0.013 22 125 2,537 +67
28AUG26 9.25 C 0.024 0.026 0.024 0.023 +0.007 22 74 1,707 +24
28AUG26 9.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 1,250 0
28AUG26 9.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 1,477 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.618 +0.065 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.519 +0.065 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.419 +0.064 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.320 +0.065 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.072 +0.064 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.823 +0.064 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.575 +0.064 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.326 +0.063 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.078 +0.061 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.830 +0.060 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.563 +0.037 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.316 +0.031 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.110 +0.092 21 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.890 +0.086 21 0 2,390 0
29SEP26 7.75 C 0.664 0.664 0.650 0.669 +0.041 19 46 2,536 +30
29SEP26 8.00 C 0.473 0.473 0.473 0.500 +0.050 20 30 7,525 +30
29SEP26 8.25 C 0.355 0.355 0.334 0.358 +0.036 21 252 12,185 +58
29SEP26 8.50 C 0.235 0.235 0.235 0.246 +0.031 21 30 13,362 +30
29SEP26 8.75 C 0.157 0.157 0.146 0.162 +0.030 21 129 9,595 +129
29SEP26 9.00 C 0.106 0.106 0.094 0.106 +0.020 21 1,183 10,146 +383
29SEP26 9.25 C 0.067 0.067 0.060 0.066 +0.015 22 874 2,874 -273
29SEP26 9.50 C 0.038 0.038 0.038 0.038 +0.009 21 60 2,687 -30
29SEP26 9.75 C 0.026 0.026 0.026 0.021 +0.005 21 100 1,315 +100
29SEP26 10.00 C 0.000 0.000 0.000 0.012 +0.004 22 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.431 +0.053 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.332 +0.053 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.072 +0.041 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.836 +0.053 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.575 +0.040 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.326 +0.038 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.078 +0.047 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.830 +0.042 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.571 +0.023 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.336 +0.020 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.145 +0.088 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.933 +0.080 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.764 +0.083 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.561 +0.043 20 0 789 0
29OCT26 8.25 C 0.398 0.406 0.398 0.417 +0.035 20 45 637 -15
29OCT26 8.50 C 0.000 0.000 0.000 0.306 +0.033 20 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.222 +0.029 21 0 4,559 0
29OCT26 9.00 C 0.000 0.000 0.000 0.156 +0.024 21 0 242 0
29OCT26 9.25 C 0.102 0.102 0.102 0.104 +0.017 21 30 542 +30
29OCT26 9.50 C 0.000 0.000 0.000 0.067 +0.012 21 0 90 0
29OCT26 9.75 C 0.051 0.051 0.051 0.042 +0.008 21 120 278 +30
29OCT26 10.00 C 0.000 0.000 0.000 0.026 +0.005 21 0 145 0
29OCT26 10.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.519 +0.020 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.431 +0.031 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.332 +0.030 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.072 +0.018 0 0 0 0
30DEC26 5.50 C 2.800 2.800 2.800 2.836 +0.038 0 30 30 +30
30DEC26 5.75 C 0.000 0.000 0.000 2.575 +0.022 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.326 +0.020 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.086 +0.022 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.848 +0.023 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.613 +0.031 0 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.386 +0.038 18 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.186 +0.091 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.984 +0.088 21 0 2,006 0
30DEC26 7.75 C 0.780 0.780 0.780 0.784 +0.044 20 30 1,804 +30
30DEC26 8.00 C 0.626 0.626 0.626 0.641 +0.060 21 24 15,647 0
30DEC26 8.25 C 0.000 0.000 0.000 0.505 +0.058 21 0 1,121 0
30DEC26 8.50 C 0.000 0.000 0.000 0.391 +0.056 21 0 1,281 0
30DEC26 8.75 C 0.281 0.281 0.281 0.293 +0.047 21 1 215 0
30DEC26 9.00 C 0.000 0.000 0.000 0.216 +0.039 21 0 935 0
30DEC26 9.25 C 0.166 0.166 0.166 0.156 +0.031 21 30 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.110 +0.024 21 0 6,192 0
30DEC26 9.75 C 0.000 0.000 0.000 0.077 +0.018 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.053 +0.014 21 0 1,398 0
30DEC26 10.50 C 0.042 0.042 0.042 0.023 +0.006 21 15 341 +15
30DEC26 11.00 C 0.000 0.000 0.000 0.010 +0.003 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.431 +0.028 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.332 +0.028 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.072 +0.015 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.836 +0.025 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.575 +0.009 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.330 +0.019 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.094 +0.014 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.862 +0.025 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.632 +0.029 18 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.415 +0.034 19 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.212 +0.037 20 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.044 +0.085 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.856 +0.037 20 0 164 0
30MAR27 8.00 C 0.000 0.000 0.000 0.726 +0.054 21 0 3,375 0
30MAR27 8.25 C 0.588 0.588 0.584 0.600 +0.056 21 64 3,140 0
30MAR27 8.50 C 0.478 0.478 0.459 0.492 +0.054 21 135 7,516 -30
30MAR27 8.75 C 0.000 0.000 0.000 0.401 +0.052 21 0 706 0
30MAR27 9.00 C 0.319 0.319 0.319 0.321 +0.045 21 115 1,281 -69
30MAR27 9.25 C 0.000 0.000 0.000 0.256 +0.041 21 0 625 0
30MAR27 9.50 C 0.000 0.000 0.000 0.202 +0.037 21 0 7,633 0
30MAR27 9.75 C 0.000 0.000 0.000 0.157 +0.029 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.121 +0.023 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.071 +0.016 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.041 +0.011 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.023 +0.007 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.012 +0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.431 +0.028 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.332 +0.027 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.072 +0.014 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.836 +0.024 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.575 +0.005 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.343 +0.010 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.094 +0.002 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.886 +0.029 19 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.674 +0.039 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.472 +0.043 20 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.284 +0.045 21 0 20 0
29JUN27 7.50 C 1.118 1.118 1.118 1.118 +0.083 21 40 90 0
29JUN27 7.75 C 0.963 0.963 0.963 0.962 +0.052 21 25 96 -25
29JUN27 8.00 C 0.000 0.000 0.000 0.829 +0.059 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.707 +0.057 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.600 +0.055 21 0 43 0
29JUN27 8.75 C 0.505 0.505 0.505 0.509 +0.056 21 25 344 -25
29JUN27 9.00 C 0.000 0.000 0.000 0.427 +0.055 21 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.354 +0.047 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.291 +0.041 21 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.226 +0.024 21 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.194 +0.030 21 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.128 +0.029 21 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.083 +0.018 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.052 +0.012 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.033 +0.009 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.020 +0.006 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 120 0
TOTAL CALL 6,250 211,183 +535
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 57 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 5,006 0
30JUL26 7.50 P 0.007 0.007 0.007 0.001 -0.002 22 20 2,860 -20
30JUL26 7.75 P 0.017 0.022 0.017 0.007 -0.008 22 135 10,076 -85
30JUL26 8.00 P 0.045 0.063 0.044 0.036 -0.022 22 2,048 8,523 +822
30JUL26 8.25 P 0.142 0.149 0.131 0.118 -0.044 22 53 8,455 +13
30JUL26 8.50 P 0.323 0.341 0.323 0.271 -0.065 23 411 6,104 -1
30JUL26 8.75 P 0.000 0.000 0.000 0.485 -0.079 26 1 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.710 -0.100 0 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.960 -0.100 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.246 -0.064 55 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.504 -0.056 65 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.761 -0.049 75 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.269 -0.041 92 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.771 -0.039 106 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.269 -0.041 117 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.772 -0.038 129 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.270 -0.040 139 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.770 -0.040 149 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.275 -0.035 161 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.770 -0.040 167 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 5,223 0
28AUG26 7.25 P 0.000 0.000 0.000 0.008 -0.004 22 0 4,635 0
28AUG26 7.50 P 0.040 0.045 0.034 0.023 -0.009 22 63 10,853 -43
28AUG26 7.75 P 0.066 0.066 0.066 0.057 -0.019 22 40 2,864 +40
28AUG26 8.00 P 0.121 0.140 0.121 0.120 -0.025 22 301 9,831 +133
28AUG26 8.25 P 0.235 0.256 0.235 0.221 -0.035 22 188 1,731 +43
28AUG26 8.50 P 0.389 0.406 0.389 0.364 -0.045 22 60 2,265 -60
28AUG26 8.75 P 0.000 0.000 0.000 0.546 -0.062 23 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.737 -0.089 21 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 0.967 -0.095 22 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.246 -0.064 33 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.504 -0.056 39 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.761 -0.049 44 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.269 -0.041 54 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.771 -0.039 61 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.269 -0.041 68 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.772 -0.038 75 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.270 -0.040 81 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.770 -0.040 86 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.275 -0.035 93 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.770 -0.040 97 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.002 0.000 23 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.012 -0.003 22 0 26,676 0
29SEP26 7.25 P 0.000 0.000 0.000 0.027 -0.008 21 0 6,604 0
29SEP26 7.50 P 0.000 0.000 0.000 0.056 -0.015 21 0 17,593 0
29SEP26 7.75 P 0.000 0.000 0.000 0.107 -0.023 22 0 6,670 0
29SEP26 8.00 P 0.216 0.216 0.195 0.184 -0.026 22 31 8,753 0
29SEP26 8.25 P 0.313 0.329 0.302 0.292 -0.030 22 520 2,621 +148
29SEP26 8.50 P 0.443 0.468 0.436 0.431 -0.038 22 530 12,260 +220
29SEP26 8.75 P 0.626 0.626 0.603 0.602 -0.052 23 60 1,035 +30
29SEP26 9.00 P 0.000 0.000 0.000 0.775 -0.080 21 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 0.989 -0.088 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.255 -0.058 27 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.504 -0.056 30 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.761 -0.049 35 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.269 -0.041 42 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.771 -0.039 48 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.269 -0.041 53 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.772 -0.038 59 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.270 -0.040 63 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.770 -0.040 68 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.275 -0.035 73 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.770 -0.040 76 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.010 -0.004 21 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.023 -0.007 21 0 226 0
29OCT26 7.25 P 0.000 0.000 0.000 0.045 -0.013 21 0 35 0
29OCT26 7.50 P 0.103 0.112 0.103 0.084 -0.019 21 17 270 0
29OCT26 7.75 P 0.000 0.000 0.000 0.142 -0.027 21 0 1,292 0
29OCT26 8.00 P 0.000 0.000 0.000 0.226 -0.026 21 0 1,337 0
29OCT26 8.25 P 0.363 0.363 0.363 0.335 -0.037 21 30 1,611 +30
29OCT26 8.50 P 0.493 0.504 0.478 0.473 -0.044 22 57 192 +42
29OCT26 8.75 P 0.000 0.000 0.000 0.639 -0.071 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.804 -0.078 21 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.008 -0.086 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.266 -0.056 25 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.508 -0.053 27 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.761 -0.049 30 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.269 -0.041 37 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.771 -0.039 42 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.269 -0.041 46 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.772 -0.038 51 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.270 -0.040 55 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 22 0 391 0
30DEC26 6.00 P 0.028 0.028 0.023 0.006 0.000 21 3 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.001 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.024 -0.002 21 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.044 -0.005 21 0 2,069 0
30DEC26 7.00 P 0.000 0.000 0.000 0.076 -0.009 21 0 19,509 0
30DEC26 7.25 P 0.000 0.000 0.000 0.124 -0.014 21 0 2,741 0
30DEC26 7.50 P 0.192 0.192 0.192 0.191 -0.007 21 2 3,035 0
30DEC26 7.75 P 0.000 0.000 0.000 0.263 -0.021 20 0 3,067 0
30DEC26 8.00 P 0.000 0.000 0.000 0.367 -0.028 20 0 6,475 0
30DEC26 8.25 P 0.491 0.518 0.491 0.487 -0.040 20 258 3,626 +91
30DEC26 8.50 P 0.645 0.681 0.643 0.632 -0.047 20 121 1,157 +120
30DEC26 8.75 P 0.818 0.818 0.812 0.813 -0.088 21 90 952 +90
30DEC26 9.00 P 0.000 0.000 0.000 0.999 -0.068 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.223 -0.011 22 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.433 -0.011 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.657 -0.005 23 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.887 +0.001 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.358 +0.006 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.840 +0.007 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.326 +0.005 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.816 -0.014 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.308 -0.078 32 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.803 -0.077 35 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.295 -0.079 37 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.791 -0.078 39 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 0.000 21 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 0.000 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 0.000 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.036 -0.002 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.060 -0.004 21 0 561 0
30MAR27 6.75 P 0.111 0.111 0.111 0.094 -0.006 21 120 981 +120
30MAR27 7.00 P 0.000 0.000 0.000 0.141 -0.005 21 0 1,822 0
30MAR27 7.25 P 0.000 0.000 0.000 0.202 -0.002 21 0 1,616 0
30MAR27 7.50 P 0.000 0.000 0.000 0.272 -0.010 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.359 -0.018 21 0 677 0
30MAR27 8.00 P 0.460 0.460 0.460 0.467 -0.022 21 1 4,449 -1
30MAR27 8.25 P 0.000 0.000 0.000 0.591 -0.028 21 0 5,975 0
30MAR27 8.50 P 0.744 0.744 0.744 0.744 -0.023 21 8 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.889 -0.070 20 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.083 -0.058 21 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.286 -0.026 22 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.491 -0.003 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.704 0.000 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.946 +0.020 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.388 +0.003 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.863 +0.005 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.345 -0.007 27 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.833 +0.003 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.323 -0.063 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.814 -0.066 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.308 -0.066 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.801 -0.068 36 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 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.023 -0.001 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.039 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.061 -0.003 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.093 -0.004 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.136 -0.006 21 0 560 0
29JUN27 7.00 P 0.000 0.000 0.000 0.192 -0.005 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.259 -0.002 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.334 -0.008 21 0 541 0
29JUN27 7.75 P 0.000 0.000 0.000 0.427 -0.013 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.535 -0.018 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.662 -0.022 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.804 -0.024 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.959 -0.057 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.140 -0.051 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.331 -0.009 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.533 0.000 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.739 +0.002 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.955 +0.003 22 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.404 +0.004 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.871 -0.005 24 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.351 -0.002 25 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.833 -0.004 26 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.323 -0.063 28 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.815 -0.065 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.308 -0.066 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.801 -0.068 33 0 0 0
TOTAL PUT 5,168 278,353 +1,732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.910
30JUL26 4.40 C 0.000 0.000 0.000 2.515 +0.030 80 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.415 +0.030 74 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.315 +0.030 67 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.215 +0.030 57 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.115 +0.022 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.015 +0.029 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.915 +0.029 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.666 +0.030 52 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.416 +0.030 40 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.166 +0.029 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.916 +0.035 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.668 +0.031 24 0 1,039 0
30JUL26 6.50 C 0.400 0.400 0.400 0.415 +0.020 0 2 4,450 0
30JUL26 6.75 C 0.203 0.203 0.203 0.216 +0.013 22 6 7,021 0
30JUL26 7.00 C 0.071 0.075 0.066 0.084 +0.004 23 554 6,315 +150
30JUL26 7.25 C 0.029 0.029 0.020 0.023 -0.001 23 120 16,078 -60
30JUL26 7.50 C 0.000 0.000 0.000 0.005 0.000 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 31 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.525 +0.040 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.425 +0.040 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.326 +0.041 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.226 +0.040 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.126 +0.033 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.027 +0.041 34 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.927 +0.041 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.678 +0.041 25 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.429 +0.039 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.181 +0.029 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.937 +0.028 23 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.704 +0.026 23 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.481 +0.017 21 0 1,339 0
28AUG26 6.75 C 0.290 0.299 0.278 0.310 +0.017 22 46 4,225 +4
28AUG26 7.00 C 0.173 0.173 0.173 0.182 +0.011 22 28 7,978 +28
28AUG26 7.25 C 0.000 0.000 0.000 0.097 +0.007 22 0 4,427 0
28AUG26 7.50 C 0.045 0.045 0.045 0.050 +0.004 23 30 4,807 +30
28AUG26 7.75 C 0.000 0.000 0.000 0.022 +0.002 23 0 893 0
28AUG26 8.00 C 0.000 0.000 0.000 0.009 +0.001 23 0 1,449 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 0.000 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 2.934 +0.042 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.835 +0.042 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.735 +0.041 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.636 +0.043 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.536 +0.040 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.437 +0.040 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.338 +0.041 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.238 +0.040 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.139 +0.039 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.039 +0.038 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.940 +0.040 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.692 +0.039 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.445 +0.018 22 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.181 -0.006 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.968 +0.026 22 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.750 +0.024 22 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.539 +0.019 21 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.378 +0.014 21 0 7,299 0
29SEP26 7.00 C 0.235 0.235 0.235 0.252 +0.010 22 200 5,050 +109
29SEP26 7.25 C 0.149 0.149 0.149 0.159 +0.006 22 1 15,362 +1
29SEP26 7.50 C 0.099 0.099 0.092 0.098 +0.003 22 400 1,477 0
29SEP26 7.75 C 0.061 0.061 0.060 0.057 +0.002 22 230 939 +56
29SEP26 8.00 C 0.000 0.000 0.000 0.031 +0.002 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.016 +0.001 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 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 2.547 +0.042 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.448 +0.041 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.349 +0.040 25 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.250 +0.041 25 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.151 +0.041 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.052 +0.040 24 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.940 +0.027 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.692 +0.022 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.445 -0.002 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.191 -0.020 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.999 +0.026 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.789 +0.023 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.585 +0.014 20 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.430 +0.006 21 2 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.305 +0.012 21 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.208 +0.008 21 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.137 +0.004 22 0 105 0
29OCT26 7.75 C 0.000 0.000 0.000 0.092 +0.005 22 0 37 0
29OCT26 8.00 C 0.000 0.000 0.000 0.056 +0.003 22 0 70 0
29OCT26 8.25 C 0.000 0.000 0.000 0.033 +0.002 22 0 78 0
29OCT26 8.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 2.742 +0.017 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.644 +0.018 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.547 +0.002 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.448 +0.001 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.351 +0.002 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.250 -0.001 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.151 +0.013 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.052 +0.012 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.940 -0.005 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.695 -0.010 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.459 -0.027 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.236 -0.021 18 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.033 +0.027 21 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.832 +0.025 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.649 +0.006 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.499 +0.006 21 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.376 +0.011 22 1 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.277 +0.014 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.196 +0.012 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.135 +0.010 22 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.090 +0.006 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 +0.005 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 +0.003 21 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 +0.002 21 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 +0.001 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.644 +0.012 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.547 +0.002 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.448 +0.001 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.351 -0.002 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.250 -0.001 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.151 +0.005 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.052 +0.002 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.940 -0.015 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.704 -0.015 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.476 -0.013 16 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.258 -0.012 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.072 +0.024 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.886 +0.020 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.714 +0.006 21 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.576 +0.008 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.462 +0.011 22 2 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.365 +0.009 22 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.284 +0.006 22 0 1,308 0
30MAR27 7.75 C 0.000 0.000 0.000 0.221 +0.007 22 0 245 0
30MAR27 8.00 C 0.000 0.000 0.000 0.168 +0.006 22 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.126 +0.004 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.093 +0.003 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.068 +0.002 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.050 +0.005 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.036 +0.001 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.026 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.013 0.000 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.547 +0.002 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.448 -0.004 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.351 -0.002 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.250 -0.001 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.151 +0.001 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.052 -0.004 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.950 -0.014 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.729 -0.009 19 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.514 -0.007 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.304 -0.029 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.132 +0.023 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.962 +0.021 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.797 -0.004 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.668 +0.011 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.557 +0.010 22 4 229 +4
29JUN27 7.25 C 0.000 0.000 0.000 0.463 +0.010 22 4 70 -4
29JUN27 7.50 C 0.000 0.000 0.000 0.380 +0.010 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.311 +0.008 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.245 +0.003 22 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.203 +0.009 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.160 +0.006 22 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.125 +0.005 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.099 +0.004 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.077 +0.003 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.060 +0.004 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.046 +0.002 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.035 +0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.020 +0.001 22 0 0 0
TOTAL CALL 1,630 155,418 +318
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 2,225 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 5,194 0
30JUL26 6.25 P 0.000 0.000 0.000 0.002 -0.001 25 0 7,803 0
30JUL26 6.50 P 0.018 0.027 0.018 0.011 -0.006 23 505 6,971 +59
30JUL26 6.75 P 0.067 0.080 0.067 0.057 -0.016 23 658 5,988 +600
30JUL26 7.00 P 0.000 0.000 0.000 0.175 -0.026 24 0 3,220 0
30JUL26 7.25 P 0.000 0.000 0.000 0.369 -0.030 27 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.591 -0.030 23 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.840 -0.037 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.090 -0.038 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.380 +0.003 71 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.633 +0.005 81 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.884 +0.007 90 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.134 +0.006 98 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.384 +0.014 105 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.634 +0.008 112 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.884 +0.014 119 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.134 +0.007 125 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.633 +0.006 138 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 24 0 1,905 0
28AUG26 6.00 P 0.000 0.000 0.000 0.007 -0.002 23 0 784 0
28AUG26 6.25 P 0.038 0.040 0.038 0.024 -0.003 23 60 1,923 0
28AUG26 6.50 P 0.000 0.000 0.000 0.064 -0.008 23 0 6,380 0
28AUG26 6.75 P 0.000 0.000 0.000 0.142 -0.010 23 0 6,287 0
28AUG26 7.00 P 0.000 0.000 0.000 0.264 -0.018 24 0 2,681 0
28AUG26 7.25 P 0.000 0.000 0.000 0.432 -0.022 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.620 -0.027 23 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.847 -0.030 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.090 -0.038 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.380 -0.003 42 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.633 0.000 47 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.884 +0.001 52 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.145 +0.012 59 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.384 +0.001 61 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.634 +0.001 65 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.895 +0.014 72 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.134 +0.003 73 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.633 +0.005 80 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 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 36 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 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 31 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 28 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.003 0.000 23 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.008 -0.002 22 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.023 -0.004 22 0 11,362 0
29SEP26 6.25 P 0.065 0.065 0.065 0.054 -0.007 23 210 18,075 +43
29SEP26 6.50 P 0.000 0.000 0.000 0.109 -0.012 23 0 3,365 0
29SEP26 6.75 P 0.216 0.227 0.206 0.197 -0.014 23 162 6,384 +34
29SEP26 7.00 P 0.344 0.344 0.324 0.322 -0.019 23 130 1,240 +70
29SEP26 7.25 P 0.515 0.515 0.515 0.482 -0.024 24 30 1,405 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.654 -0.026 22 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.866 -0.028 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.096 -0.032 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.380 -0.003 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.638 +0.005 38 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.888 +0.005 42 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.145 +0.012 47 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.395 +0.012 50 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.645 +0.012 53 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.895 +0.014 56 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.145 +0.014 59 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.645 +0.016 65 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 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 29 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 25 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 0.000 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.018 -0.002 22 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.040 -0.004 22 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.080 -0.006 22 0 296 0
29OCT26 6.50 P 0.000 0.000 0.000 0.144 -0.010 22 0 60 0
29OCT26 6.75 P 0.235 0.270 0.235 0.236 -0.015 22 205 1,777 +151
29OCT26 7.00 P 0.000 0.000 0.000 0.362 -0.017 23 0 110 0
29OCT26 7.25 P 0.000 0.000 0.000 0.517 -0.022 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.682 -0.023 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.884 -0.026 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.139 +0.005 26 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.383 0.000 29 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.638 +0.004 33 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.895 +0.012 37 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.146 +0.013 41 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.395 +0.012 43 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.646 +0.013 46 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.896 +0.015 49 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 3.146 - 52 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 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 0.000 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.029 -0.001 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.057 -0.002 22 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.100 -0.005 22 0 1,003 0
30DEC26 6.25 P 0.179 0.179 0.179 0.166 -0.007 22 1 1,229 -1
30DEC26 6.50 P 0.000 0.000 0.000 0.253 -0.004 22 0 3,741 0
30DEC26 6.75 P 0.360 0.360 0.360 0.358 -0.008 21 30 4,161 +30
30DEC26 7.00 P 0.000 0.000 0.000 0.490 -0.009 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.646 -0.020 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.834 -0.019 21 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.030 -0.022 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.271 +0.012 24 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.506 +0.025 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.739 +0.029 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.975 +0.030 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.214 +0.030 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.455 +0.031 31 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.698 +0.032 32 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.941 +0.015 33 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.184 +0.030 34 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.674 +0.014 37 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 -0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.008 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.011 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.015 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.019 -0.002 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.038 -0.003 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.066 -0.004 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.108 -0.005 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.165 -0.008 22 0 569 0
30MAR27 6.25 P 0.242 0.242 0.242 0.242 -0.003 22 31 744 +31
30MAR27 6.50 P 0.338 0.338 0.335 0.334 -0.005 22 331 572 0
30MAR27 6.75 P 0.445 0.449 0.444 0.443 -0.014 22 418 2,646 +283
30MAR27 7.00 P 0.580 0.585 0.580 0.577 -0.018 22 1,216 1,527 +668
30MAR27 7.25 P 0.000 0.000 0.000 0.739 -0.019 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.906 -0.022 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.094 -0.023 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.325 +0.004 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.539 +0.004 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.778 +0.029 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.008 +0.023 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.237 +0.011 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.478 +0.016 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.717 +0.016 29 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.958 +0.016 30 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.201 +0.016 31 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.689 +0.019 33 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.015 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.019 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.025 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.031 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.039 -0.002 22 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.066 -0.002 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.104 -0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.155 -0.005 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.222 -0.007 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.289 -0.021 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.402 0.000 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.512 -0.007 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.651 -0.007 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.810 -0.011 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.977 +0.010 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.146 -0.020 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.361 +0.012 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.570 +0.014 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.787 +0.016 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.020 +0.026 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.249 +0.009 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.489 +0.016 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.718 +0.009 27 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.964 +0.016 28 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.201 +0.013 28 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.691 +0.017 31 0 0 0
TOTAL PUT 3,987 212,669 +1,998
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.850
30JUL26 3.60 C 0.000 0.000 0.000 1.254 +0.038 53 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.154 +0.037 46 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.054 +0.037 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.954 +0.037 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.854 +0.036 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.754 +0.036 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.654 +0.035 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.555 +0.035 25 0 0 0
30JUL26 4.40 C 0.410 0.410 0.410 0.456 +0.036 24 1 2 -1
30JUL26 4.50 C 0.000 0.000 0.000 0.358 +0.035 22 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.266 +0.031 23 0 40 0
30JUL26 4.70 C 0.000 0.000 0.000 0.177 +0.020 21 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.111 +0.016 22 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.063 +0.008 22 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.033 +0.005 23 0 341 0
30JUL26 5.25 C 0.000 0.000 0.000 0.004 0.000 24 0 388 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 73 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.262 +0.035 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.163 +0.035 29 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.063 +0.034 21 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.963 +0.033 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.864 +0.033 21 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.765 +0.033 21 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.667 +0.032 21 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.571 +0.031 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.465 +0.016 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.380 +0.017 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.302 +0.017 19 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.233 +0.028 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.173 +0.017 21 0 150 0
28AUG26 4.90 C 0.122 0.122 0.122 0.125 +0.012 21 20 49 0
28AUG26 5.00 C 0.087 0.087 0.087 0.087 +0.009 21 20 228 +20
28AUG26 5.25 C 0.000 0.000 0.000 0.031 +0.005 22 0 346 0
28AUG26 5.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 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 36 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.272 +0.038 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.172 +0.037 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.073 +0.036 19 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.974 +0.036 19 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.876 +0.035 20 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.779 +0.034 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.684 +0.032 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.575 +0.012 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.489 +0.011 16 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.409 +0.011 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.357 +0.032 22 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.270 +0.025 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.213 +0.021 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.164 +0.008 19 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.128 +0.011 20 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.058 +0.006 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.022 +0.002 20 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 0.000 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.281 +0.040 21 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.182 +0.039 20 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.084 +0.038 20 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.974 +0.025 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.876 +0.022 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.779 +0.017 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.686 +0.013 11 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.602 +0.015 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.522 +0.015 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.447 +0.015 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.378 +0.019 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.316 +0.013 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.262 +0.028 20 0 73 0
29OCT26 4.90 C 0.200 0.200 0.200 0.211 +0.023 20 200 244 +200
29OCT26 5.00 C 0.000 0.000 0.000 0.170 +0.015 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.096 +0.012 21 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.049 +0.008 21 0 0 0
29OCT26 5.75 C 0.033 0.033 0.033 0.022 +0.003 21 30 60 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 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 1.288 +0.026 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.192 +0.025 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.096 +0.023 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.002 +0.022 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.911 +0.022 17 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.821 +0.020 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.738 +0.023 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.661 +0.027 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.587 +0.029 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.519 +0.034 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.455 +0.033 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.397 +0.033 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.343 +0.030 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.295 +0.027 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.252 +0.025 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.164 +0.018 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.103 +0.013 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.062 +0.005 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.037 +0.005 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 +0.004 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 23 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 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.288 +0.008 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.192 +0.006 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.106 +0.021 18 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.016 +0.021 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.933 +0.025 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.849 +0.023 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.745 0.000 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.669 +0.003 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.597 +0.004 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.526 +0.001 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.465 +0.003 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.411 +0.006 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.357 +0.005 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.322 +0.016 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.285 +0.022 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.193 +0.014 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.129 +0.010 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.084 +0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.053 +0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.033 +0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 +0.002 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.288 +0.006 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.214 +0.022 21 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.129 +0.024 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.046 +0.025 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.964 +0.028 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.863 +0.010 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.789 +0.013 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.718 +0.014 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.650 +0.014 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.588 +0.016 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.529 +0.015 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.484 +0.024 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.434 +0.023 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.385 +0.020 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.344 +0.019 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.253 +0.015 22 0 21 0
29JUN27 5.50 C 0.186 0.186 0.186 0.183 +0.011 22 18 18 +18
29JUN27 5.75 C 0.000 0.000 0.000 0.130 +0.008 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.092 +0.006 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.064 +0.004 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.044 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.029 +0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.019 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.013 +0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
TOTAL CALL 289 4,559 +267
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 -0.002 23 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.004 -0.005 23 0 225 0
30JUL26 4.60 P 0.000 0.000 0.000 0.011 -0.011 23 2 343 -2
30JUL26 4.70 P 0.050 0.050 0.050 0.029 -0.018 23 20 93 +20
30JUL26 4.80 P 0.000 0.000 0.000 0.062 -0.028 23 2 100 -2
30JUL26 4.90 P 0.000 0.000 0.000 0.111 -0.042 23 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.184 -0.037 25 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.413 -0.038 33 0 76 0
30JUL26 5.50 P 0.000 0.000 0.000 0.670 -0.030 51 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.927 -0.023 68 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.185 -0.015 86 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.442 -0.008 101 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.694 -0.006 114 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.944 -0.006 125 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.194 -0.006 134 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.444 -0.006 143 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.694 -0.006 152 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.002 21 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 -0.002 23 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 -0.004 22 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.015 -0.007 22 0 101 0
28AUG26 4.50 P 0.032 0.032 0.032 0.027 -0.011 22 4 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.047 -0.015 22 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.076 -0.018 22 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.117 -0.022 22 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.168 -0.034 22 0 70 0
28AUG26 5.00 P 0.000 0.000 0.000 0.231 -0.027 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.430 -0.031 24 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.670 -0.030 31 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.927 -0.023 40 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.185 -0.015 50 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.442 -0.008 59 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.694 -0.006 66 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.944 -0.006 72 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.194 -0.006 78 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.444 -0.006 83 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.694 -0.006 88 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 -0.003 20 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.010 -0.004 20 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.008 20 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.029 -0.011 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.047 -0.015 20 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.072 -0.019 20 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.105 -0.024 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.138 -0.038 19 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.187 -0.045 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.259 -0.038 21 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.446 -0.037 22 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.674 -0.027 25 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.927 -0.023 32 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.185 -0.015 39 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.442 -0.008 46 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.694 -0.006 51 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.944 -0.006 56 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.194 -0.006 60 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.444 -0.006 65 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.694 -0.006 69 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.944 -0.006 73 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.194 -0.006 76 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.014 -0.004 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.023 -0.005 21 0 32 0
29OCT26 4.30 P 0.047 0.047 0.047 0.036 -0.007 21 30 30 +30
29OCT26 4.40 P 0.000 0.000 0.000 0.053 -0.010 21 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.076 -0.013 21 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.106 -0.016 21 0 35 0
29OCT26 4.70 P 0.160 0.160 0.160 0.142 -0.020 21 200 200 +200
29OCT26 4.80 P 0.000 0.000 0.000 0.186 -0.023 22 0 14 0
29OCT26 4.90 P 0.240 0.240 0.240 0.238 -0.026 22 200 202 +200
29OCT26 5.00 P 0.000 0.000 0.000 0.280 -0.047 20 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.475 -0.028 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.689 -0.025 24 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.927 -0.023 28 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.185 -0.015 34 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.442 -0.008 40 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.694 -0.006 45 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.944 -0.006 49 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.003 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.004 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.041 -0.005 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.057 -0.006 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.077 -0.008 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.101 -0.010 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.131 -0.012 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.166 -0.015 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.205 -0.018 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.252 -0.019 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.304 -0.023 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.360 -0.027 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.528 -0.032 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.725 -0.039 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.947 -0.044 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.187 -0.047 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.442 -0.029 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.694 -0.017 37 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.944 -0.010 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.194 -0.006 44 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.444 -0.006 47 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.694 -0.006 49 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.944 -0.006 52 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.026 -0.005 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.037 -0.006 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.051 -0.008 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.068 -0.009 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.089 -0.010 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.113 -0.014 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.143 -0.015 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.176 -0.012 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.214 -0.020 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.257 -0.021 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.302 -0.011 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.349 -0.031 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.398 -0.024 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.457 -0.025 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.639 -0.013 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.839 -0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.050 -0.001 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.245 -0.029 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.478 -0.027 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.715 -0.027 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.955 -0.029 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.198 -0.028 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.444 -0.027 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.694 -0.019 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.033 -0.005 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.045 -0.007 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.058 -0.010 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.076 -0.010 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.097 -0.013 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.121 -0.009 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.149 -0.007 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.179 -0.010 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.210 -0.014 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.246 -0.018 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.287 -0.021 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.332 -0.025 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.381 -0.028 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.433 -0.031 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.492 -0.032 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.674 -0.014 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.863 -0.008 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.068 -0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.286 +0.001 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.486 -0.028 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.723 -0.024 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.958 -0.028 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.199 -0.028 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.444 -0.027 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.711 -0.003 27 0 0 0
TOTAL PUT 458 4,776 +446
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 ($0.001) CLOSING PRICE HK$ 9.310
30JUL26 6.50 C 0.000 0.000 0.000 2.817 -0.080 58 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.567 -0.081 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.317 -0.081 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.068 -0.080 45 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.818 -0.081 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.568 -0.081 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.318 -0.081 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.069 -0.081 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.821 -0.081 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.580 -0.080 22 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.363 -0.075 22 0 249 0
30JUL26 9.25 C 0.181 0.181 0.171 0.187 -0.060 21 57 322 -11
30JUL26 9.50 C 0.074 0.074 0.074 0.081 -0.041 21 10 434 0
30JUL26 9.75 C 0.000 0.000 0.000 0.030 -0.024 22 0 274 0
30JUL26 10.00 C 0.000 0.000 0.000 0.008 -0.010 22 0 185 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.832 -0.074 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.583 -0.074 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.334 -0.075 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.068 -0.087 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.818 -0.096 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.568 -0.099 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.321 -0.099 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.105 -0.080 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.878 -0.079 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.670 -0.076 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.474 -0.084 21 0 47 0
28AUG26 9.25 C 0.317 0.318 0.317 0.329 -0.059 22 28 138 +11
28AUG26 9.50 C 0.000 0.000 0.000 0.226 -0.039 23 0 296 0
28AUG26 9.75 C 0.000 0.000 0.000 0.141 -0.032 23 0 236 0
28AUG26 10.00 C 0.000 0.000 0.000 0.084 -0.029 23 0 423 0
28AUG26 10.50 C 0.000 0.000 0.000 0.024 -0.013 23 0 487 0
28AUG26 11.00 C 0.000 0.000 0.000 0.006 -0.004 23 0 208 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.832 -0.082 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.583 -0.083 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.334 -0.084 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.068 -0.103 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.821 -0.100 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.576 -0.098 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.333 -0.096 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.111 -0.083 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.887 -0.083 21 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.681 -0.084 21 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.517 -0.061 22 0 292 0
29SEP26 9.25 C 0.381 0.381 0.381 0.346 -0.083 20 16 179 +16
29SEP26 9.50 C 0.289 0.289 0.283 0.236 -0.074 20 32 257 +32
29SEP26 9.75 C 0.216 0.216 0.216 0.163 -0.041 21 16 136 +16
29SEP26 10.00 C 0.167 0.167 0.167 0.102 -0.042 21 10 574 +10
29SEP26 10.50 C 0.000 0.000 0.000 0.036 -0.022 21 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.010 21 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.004 21 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.832 -0.085 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.583 -0.086 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.334 -0.088 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.070 -0.104 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.824 -0.104 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.581 -0.098 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.344 -0.095 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.137 -0.070 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.930 -0.062 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.744 -0.052 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.564 -0.062 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.432 -0.054 22 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.325 -0.050 22 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.255 -0.022 23 0 70 0
29OCT26 10.00 C 0.000 0.000 0.000 0.185 -0.016 23 0 36 0
29OCT26 10.50 C 0.000 0.000 0.000 0.092 -0.008 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.043 -0.003 23 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.019 -0.001 23 0 30 0
29OCT26 12.00 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 2.832 -0.085 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.583 -0.086 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.334 -0.088 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.075 -0.099 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.836 -0.093 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.605 -0.091 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.388 -0.085 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.188 -0.076 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.002 -0.046 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.836 -0.037 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.691 -0.028 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.549 -0.054 22 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.472 +0.005 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.377 -0.009 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.298 -0.007 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.183 0.000 23 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.105 +0.001 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.060 +0.002 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.033 +0.003 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.017 +0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 +0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.832 -0.094 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.587 -0.097 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.354 -0.091 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.128 -0.088 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.910 -0.088 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.703 -0.084 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.508 -0.078 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.327 -0.074 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.143 -0.085 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.991 -0.061 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.857 -0.056 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.756 -0.005 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.642 -0.049 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.544 -0.046 23 0 0 0
30MAR27 10.00 C 0.497 0.497 0.497 0.444 -0.053 23 2 123 +2
30MAR27 10.50 C 0.000 0.000 0.000 0.318 -0.032 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.215 -0.026 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.142 -0.020 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.093 -0.014 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.059 -0.010 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.037 -0.007 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.023 -0.005 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.014 -0.004 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 -0.001 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 2.881 -0.097 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.648 -0.094 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.420 -0.094 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.201 -0.091 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.992 -0.086 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.793 -0.080 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.605 -0.077 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.440 -0.077 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.293 -0.075 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.153 -0.071 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.027 -0.071 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.910 -0.066 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.802 -0.066 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.708 -0.059 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.619 -0.059 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.471 -0.053 24 0 113 0
29JUN27 11.00 C 0.392 0.392 0.392 0.371 -0.042 25 3 192 +3
29JUN27 11.50 C 0.000 0.000 0.000 0.282 -0.040 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.208 -0.033 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.153 -0.025 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.110 -0.021 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.079 -0.018 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.057 -0.014 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.041 -0.010 25 0 31 0
TOTAL CALL 174 27,667 +79
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 57 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 26 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.002 0.000 22 0 226 0
30JUL26 8.75 P 0.000 0.000 0.000 0.012 +0.001 22 0 354 0
30JUL26 9.00 P 0.000 0.000 0.000 0.042 +0.005 21 0 309 0
30JUL26 9.25 P 0.100 0.119 0.100 0.127 +0.025 22 52 166 +40
30JUL26 9.50 P 0.237 0.237 0.237 0.273 +0.040 23 34 65 +7
30JUL26 9.75 P 0.000 0.000 0.000 0.462 +0.047 22 0 257 0
30JUL26 10.00 P 0.695 0.695 0.695 0.693 +0.073 22 5 169 -2
30JUL26 10.50 P 0.000 0.000 0.000 1.226 +0.116 49 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.722 +0.112 61 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.229 +0.083 76 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.722 +0.076 84 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.222 +0.076 94 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.720 +0.074 103 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.222 +0.076 113 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.722 +0.077 122 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.222 +0.077 130 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.722 +0.077 138 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.222 +0.077 145 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.722 +0.077 153 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 31 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 24 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.007 0.000 23 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.017 +0.001 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.041 +0.005 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.081 +0.007 23 0 137 0
28AUG26 9.00 P 0.000 0.000 0.000 0.154 +0.020 23 0 130 0
28AUG26 9.25 P 0.247 0.247 0.247 0.257 +0.021 23 17 550 +17
28AUG26 9.50 P 0.000 0.000 0.000 0.396 +0.032 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.550 +0.026 23 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.746 +0.053 23 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.232 +0.107 30 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.722 +0.102 36 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.229 +0.083 45 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.722 +0.076 50 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.222 +0.076 56 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.722 +0.076 62 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.222 +0.076 67 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.722 +0.077 72 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.222 +0.077 77 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.722 +0.077 81 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.222 +0.077 86 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 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.013 -0.003 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.029 -0.002 21 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.059 -0.001 21 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.102 -0.002 21 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.179 +0.009 21 0 189 0
29SEP26 9.00 P 0.274 0.274 0.274 0.274 +0.017 21 17 318 +17
29SEP26 9.25 P 0.401 0.401 0.401 0.399 +0.026 21 16 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.564 +0.042 22 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.752 +0.035 22 0 206 0
29SEP26 10.00 P 0.876 0.945 0.876 0.957 +0.045 23 9 346 +2
29SEP26 10.50 P 0.000 0.000 0.000 1.399 +0.081 24 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.864 +0.091 24 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.343 +0.096 16 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.830 +0.099 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.320 +0.100 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.815 +0.102 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.310 +0.102 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.807 +0.103 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.305 +0.104 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.802 +0.103 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.300 +0.105 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.798 +0.104 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.296 +0.104 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.794 +0.105 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.293 +0.105 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 0.002 +0.001 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.012 +0.004 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.023 +0.005 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.041 +0.009 23 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.070 +0.013 23 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.113 +0.018 23 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.174 +0.025 23 0 50 0
29OCT26 8.75 P 0.000 0.000 0.000 0.255 +0.034 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.357 +0.041 22 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.483 +0.051 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.662 +0.057 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.836 +0.086 24 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.998 +0.066 23 0 0 0
29OCT26 10.50 P 1.410 1.415 1.410 1.399 +0.017 21 240 283 +240
29OCT26 11.00 P 0.000 0.000 0.000 1.891 +0.085 25 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.362 +0.094 25 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.845 +0.098 24 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.333 +0.101 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.826 +0.103 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.321 - 0 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.010 +0.003 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.019 +0.006 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.035 +0.011 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.054 +0.012 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.085 +0.019 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.135 +0.032 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.184 +0.026 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.255 +0.037 22 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.344 +0.045 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.450 +0.035 22 0 326 0
30DEC26 9.25 P 0.000 0.000 0.000 0.609 +0.078 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.725 +0.052 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.896 +0.073 23 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.072 +0.075 23 0 342 0
30DEC26 10.50 P 1.490 1.490 1.490 1.496 +0.090 24 220 160 -194
30DEC26 11.00 P 0.000 0.000 0.000 1.929 +0.078 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.386 +0.086 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.858 +0.088 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.341 +0.097 22 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.830 +0.099 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.323 +0.102 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.818 +0.102 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.315 +0.105 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.812 +0.105 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.310 +0.105 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.807 +0.105 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.305 +0.105 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.803 +0.105 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.301 +0.106 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.020 +0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.032 +0.002 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.050 +0.003 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.074 +0.005 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.113 +0.012 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.150 +0.007 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.206 +0.010 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.274 +0.014 22 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.354 +0.019 22 0 38 0
30MAR27 8.75 P 0.452 0.452 0.452 0.447 +0.019 22 10 75 -10
30MAR27 9.00 P 0.000 0.000 0.000 0.558 +0.025 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.681 +0.030 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.825 +0.042 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.998 +0.039 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.178 +0.056 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.564 +0.060 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.981 +0.071 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.421 +0.080 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.880 +0.085 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.354 +0.092 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.837 +0.096 21 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.327 +0.099 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.820 +0.101 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.315 +0.102 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.812 +0.103 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.310 +0.105 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.807 +0.105 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.055 -0.002 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.080 +0.002 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.113 +0.004 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.154 +0.008 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.202 +0.010 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.264 +0.014 25 0 211 0
29JUN27 8.00 P 0.333 0.333 0.333 0.336 +0.018 25 15 163 +15
29JUN27 8.25 P 0.000 0.000 0.000 0.416 +0.016 25 0 63 0
29JUN27 8.50 P 0.000 0.000 0.000 0.514 +0.020 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.620 +0.018 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.740 +0.020 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.873 +0.020 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.015 +0.016 25 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.172 +0.022 25 0 182 0
29JUN27 10.00 P 1.400 1.400 1.400 1.337 +0.024 26 1 218 +1
29JUN27 10.50 P 0.000 0.000 0.000 1.701 +0.032 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.103 +0.042 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.538 +0.052 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.998 +0.061 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.477 +0.068 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.968 +0.088 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.430 +0.091 33 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.895 +0.093 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.366 +0.097 33 0 0 0
TOTAL PUT 636 16,234 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.860
30JUL26 8.00 C 0.00 0.00 0.00 2.87 -0.25 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.63 -0.24 73 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.37 -0.25 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.12 -0.25 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.88 -0.25 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.66 -0.25 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 -0.21 58 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.17 -0.29 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.96 -0.27 47 0 30 0
30JUL26 10.50 C 0.58 0.58 0.58 0.59 -0.22 46 1 51 0
30JUL26 11.00 C 0.00 0.00 0.00 0.34 -0.18 48 0 71 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.11 47 0 281 0
30JUL26 12.00 C 0.07 0.07 0.07 0.07 -0.08 47 5 227 +5
30JUL26 12.50 C 0.06 0.06 0.06 0.03 -0.04 48 2 209 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 268 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 227 0
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 64 15 704 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 2.88 -0.28 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.64 -0.26 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.45 -0.25 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.20 -0.30 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.98 -0.29 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.74 -0.25 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 -0.31 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.36 -0.23 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.18 -0.17 45 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.16 44 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 295 0
28AUG26 11.50 C 0.47 0.47 0.47 0.43 -0.12 45 60 68 -27
28AUG26 12.00 C 0.00 0.00 0.00 0.28 -0.10 45 0 34 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 -0.07 45 0 503 0
28AUG26 13.00 C 0.18 0.18 0.17 0.11 -0.05 44 16 236 +16
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 205 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 132 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 84 0
28AUG26 15.00 C 0.07 0.07 0.07 0.02 -0.01 48 70 77 -10
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.14 -0.25 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.89 -0.25 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.63 -0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.39 -0.25 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.16 -0.24 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.94 -0.25 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.69 -0.25 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.48 -0.27 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 -0.26 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 -0.24 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 -0.23 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.68 -0.22 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.45 -0.26 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.21 47 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.20 45 0 110 0
29SEP26 11.00 C 0.80 0.80 0.80 0.77 -0.16 46 4 49 +4
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.14 45 0 63 0
29SEP26 12.00 C 0.46 0.46 0.46 0.41 -0.12 45 5 414 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.10 44 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.07 45 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.06 44 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 223 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 147 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 2.94 -0.25 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.73 -0.22 47 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.51 -0.29 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.35 -0.17 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.10 -0.28 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.88 -0.26 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.73 -0.19 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.55 -0.18 45 0 0 0
29OCT26 10.00 C 1.39 1.39 1.39 1.42 -0.18 46 15 90 +15
29OCT26 10.50 C 0.00 0.00 0.00 1.14 -0.16 46 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 0.90 -0.17 45 0 30 0
29OCT26 11.50 C 0.66 0.66 0.66 0.71 -0.14 45 1 18 +1
29OCT26 12.00 C 0.00 0.00 0.00 0.55 -0.12 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.42 -0.10 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.24 -0.08 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.18 -0.06 44 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 3.66 -0.25 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.44 -0.23 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.20 -0.26 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.00 -0.22 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.79 -0.23 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.59 -0.21 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.18 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.23 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.24 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 -0.27 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.26 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.18 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.14 43 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.14 43 0 302 0
30DEC26 11.50 C 0.91 0.91 0.91 0.91 -0.14 43 15 212 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.13 43 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.13 43 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.10 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.07 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.11 -0.27 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.91 -0.27 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.73 -0.27 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 -0.25 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 -0.24 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 -0.24 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 -0.25 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.97 -0.17 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 -0.16 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 -0.12 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 -0.10 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.11 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.12 42 0 7 0
30MAR27 12.50 C 0.91 0.91 0.91 0.90 -0.10 42 30 30 +29
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.10 42 0 0 0
30MAR27 13.50 C 0.72 0.72 0.71 0.66 -0.08 42 30 31 +30
30MAR27 14.00 C 0.64 0.64 0.64 0.55 -0.08 42 30 61 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 10 0
30MAR27 16.50 C 0.39 0.39 0.39 0.25 -0.03 42 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.25 -0.21 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.07 -0.21 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.91 -0.20 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.76 -0.20 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.60 -0.20 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.50 -0.15 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.33 -0.18 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.20 -0.18 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.06 -0.18 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.84 -0.15 41 0 0 0
29JUN27 11.00 C 1.58 1.58 1.58 1.67 -0.12 42 4 8 +4
29JUN27 11.50 C 0.00 0.00 0.00 1.49 -0.12 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 -0.13 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 -0.12 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.11 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.09 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 -0.07 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.54 -0.08 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
TOTAL CALL 318 20,680 +117
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30JUL26 9.50 P 0.03 0.03 0.03 0.03 +0.01 48 43 260 +3
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 360 0
30JUL26 10.00 P 0.09 0.13 0.09 0.08 +0.01 45 42 511 +39
30JUL26 10.50 P 0.22 0.22 0.21 0.21 +0.03 45 40 759 0
30JUL26 11.00 P 0.00 0.00 0.00 0.44 +0.07 45 0 338 0
30JUL26 11.50 P 0.00 0.00 0.00 0.79 +0.13 47 0 110 0
30JUL26 12.00 P 0.00 0.00 0.00 1.20 +0.18 47 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.65 +0.16 43 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.14 +0.24 0 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.67 +0.23 72 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.14 +0.25 0 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.64 +0.25 0 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 4.14 +0.25 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.64 +0.25 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 5.14 +0.25 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.64 +0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.64 +0.25 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.14 +0.25 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.64 +0.25 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.14 +0.25 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.14 +0.25 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 +0.02 44 0 182 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
28AUG26 9.75 P 0.24 0.24 0.24 0.20 +0.03 43 1 58 -1
28AUG26 10.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 154 0
28AUG26 10.50 P 0.00 0.00 0.00 0.45 +0.05 43 0 202 0
28AUG26 11.00 P 0.00 0.00 0.00 0.71 +0.08 44 0 66 0
28AUG26 11.50 P 0.00 0.00 0.00 1.04 +0.13 46 0 153 0
28AUG26 12.00 P 0.00 0.00 0.00 1.42 +0.19 47 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 1.83 +0.18 49 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.28 +0.22 52 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 +0.19 51 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.21 +0.21 55 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.67 +0.17 53 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.18 +0.23 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.66 +0.24 60 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.17 +0.27 67 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.64 +0.19 0 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 6.14 +0.25 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.64 +0.25 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.64 +0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.14 +0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.64 +0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.14 +0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.14 +0.25 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.02 44 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.03 43 0 103 0
29SEP26 9.50 P 0.33 0.33 0.33 0.36 +0.04 43 13 112 +13
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.05 43 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 61 0
29SEP26 10.50 P 0.79 0.81 0.79 0.77 +0.08 43 16 53 +15
29SEP26 11.00 P 1.06 1.06 1.06 1.04 +0.10 42 15 55 +15
29SEP26 11.50 P 1.39 1.39 1.39 1.36 +0.12 42 11 62 0
29SEP26 12.00 P 0.00 0.00 0.00 1.71 +0.14 41 0 80 0
29SEP26 12.50 P 0.00 0.00 0.00 2.12 +0.19 41 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 +0.18 38 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 2.93 +0.19 32 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 +0.21 0 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 +0.20 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 +0.17 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 +0.23 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.74 +0.26 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.20 +0.17 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.71 +0.25 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 +0.29 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.72 +0.25 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.70 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.19 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.36 +0.47 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.36 +0.25 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.35 +0.25 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 +0.02 44 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.26 +0.03 44 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.32 +0.03 43 0 16 0
29OCT26 9.25 P 0.00 0.00 0.00 0.40 +0.04 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.48 +0.04 43 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.57 +0.05 43 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.67 +0.05 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.91 +0.08 43 0 50 0
29OCT26 11.00 P 0.00 0.00 0.00 1.18 +0.09 42 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.50 +0.12 42 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.84 +0.12 42 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 2.24 +0.15 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.63 +0.11 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.10 +0.18 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.57 +0.25 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.01 +0.28 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.49 +0.23 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.95 +0.22 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.42 +0.24 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.02 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.02 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.02 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.03 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.04 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.05 41 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.05 41 0 89 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.06 40 0 220 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.07 40 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.12 42 0 203 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 +0.15 43 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.19 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 +0.18 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.23 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.72 +0.25 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 +0.24 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 +0.25 44 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 5.03 +0.25 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 +0.22 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 +0.20 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.43 +0.23 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.91 +0.23 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.39 +0.20 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.88 +0.25 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.35 +0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.84 +0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.36 +0.28 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.36 +0.30 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.36 +0.25 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.35 +0.25 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 +0.04 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 +0.04 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.06 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.06 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.07 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 +0.07 40 0 29 0
30MAR27 9.75 P 0.95 0.95 0.95 0.93 +0.07 40 15 32 +15
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.09 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.09 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.09 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 +0.09 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.16 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.16 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 +0.16 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.21 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 +0.23 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.25 +0.23 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.79 +0.27 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 +0.24 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.59 +0.25 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 6.04 +0.25 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 +0.25 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.97 +0.26 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.44 +0.25 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.91 +0.26 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.39 +0.27 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.84 +0.25 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.36 +0.28 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.37 +0.31 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.36 +0.25 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.36 +0.26 44 0 0 0
29JUN27 8.00 P 0.44 0.44 0.43 0.47 +0.04 41 53 58 +53
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.04 41 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.03 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 +0.05 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 +0.05 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 +0.06 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.01 +0.07 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 1.12 +0.07 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 +0.08 40 0 4 0
29JUN27 10.50 P 1.50 1.50 1.50 1.50 +0.10 40 10 15 +10
29JUN27 11.00 P 0.00 0.00 0.00 1.79 +0.11 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 +0.11 40 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 +0.20 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.84 +0.21 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.18 +0.17 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.62 +0.25 43 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 +0.24 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.40 +0.24 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.79 +0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.21 +0.19 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.65 +0.20 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.10 +0.21 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.55 +0.21 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.02 +0.22 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.49 +0.22 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.96 +0.22 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.44 +0.23 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.92 +0.23 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.41 +0.24 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.38 +0.24 40 0 0 0
TOTAL PUT 259 16,571 +162
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$ 10.140
30JUL26 6.75 C 0.00 0.00 0.00 3.40 -0.41 87 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.15 -0.41 79 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.90 -0.41 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.65 -0.41 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.40 -0.41 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.15 -0.41 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.90 -0.41 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.65 -0.41 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.41 -0.40 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.17 -0.40 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.95 -0.37 43 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.74 -0.35 42 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.56 -0.31 42 0 61 0
30JUL26 10.00 C 0.00 0.00 0.00 0.39 -0.29 40 0 116 0
30JUL26 10.50 C 0.15 0.18 0.15 0.18 -0.18 41 30 1,208 +10
30JUL26 11.00 C 0.04 0.04 0.04 0.07 -0.09 42 2 625 -2
30JUL26 11.50 C 0.03 0.03 0.03 0.03 -0.04 45 3 477 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 439 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
30JUL26 15.50 C 0.01 0.01 0.01 0.01 0.00 99 7 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.41 -0.41 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.17 -0.41 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.92 -0.41 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.68 -0.40 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.44 -0.40 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.20 -0.40 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.97 -0.39 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.75 -0.38 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.54 -0.36 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.34 -0.35 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.16 -0.33 44 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.99 -0.31 44 0 12 0
28AUG26 9.75 C 0.64 0.64 0.64 0.85 -0.27 45 1 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.68 -0.27 43 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.46 -0.22 43 0 82 0
28AUG26 11.00 C 0.36 0.36 0.25 0.30 -0.18 43 121 595 +119
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.12 45 0 164 0
28AUG26 12.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 216 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.06 44 0 268 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 44 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.44 -0.41 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.20 -0.40 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 -0.40 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.73 -0.40 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.51 -0.38 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 -0.37 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.36 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.87 -0.36 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 -0.34 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 -0.33 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 -0.30 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.29 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.26 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 -0.23 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.19 44 0 120 0
29SEP26 11.00 C 0.43 0.43 0.43 0.51 -0.16 44 1 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.14 45 0 53 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.11 45 0 94 0
29SEP26 12.50 C 0.21 0.21 0.21 0.19 -0.08 45 20 87 +20
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 116 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.47 -0.41 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.24 -0.40 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.01 -0.39 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.78 -0.39 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.57 -0.38 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.36 -0.37 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.16 -0.36 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.96 -0.35 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.78 -0.34 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.61 -0.32 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.45 -0.31 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.30 -0.29 43 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.16 -0.28 42 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.03 -0.26 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.81 -0.23 43 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.63 -0.19 43 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.49 -0.16 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.37 -0.14 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.28 -0.11 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 3.56 -0.39 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.34 -0.39 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.12 -0.38 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 -0.37 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.36 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.53 -0.35 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.35 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 -0.33 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.32 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.31 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.30 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.29 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.27 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.26 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 -0.23 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.21 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.18 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.16 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.14 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.12 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.10 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.09 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.07 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.70 -0.38 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.49 -0.38 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.30 -0.37 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.11 -0.36 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.92 -0.36 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.75 -0.34 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.58 -0.33 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 -0.32 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.27 -0.31 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 -0.30 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 -0.30 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.28 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.28 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 -0.26 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 -0.24 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.22 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.21 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 -0.18 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 -0.17 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.15 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.13 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.12 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.11 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.10 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.84 -0.37 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.65 -0.37 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.47 -0.36 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.29 -0.35 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.12 -0.34 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.95 -0.34 42 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.80 -0.32 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.64 -0.32 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.50 -0.31 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.36 -0.30 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 -0.29 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.10 -0.29 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.98 -0.28 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.87 -0.27 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.66 -0.25 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 -0.23 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.22 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.15 -0.20 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.01 -0.19 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 -0.16 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 -0.15 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 -0.14 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.13 43 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.10 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
TOTAL CALL 185 9,067 +150
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 +0.03 43 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.05 42 0 17 0
30JUL26 9.75 P 0.29 0.29 0.29 0.16 +0.09 42 4 74 +4
30JUL26 10.00 P 0.26 0.26 0.26 0.26 +0.14 43 1 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 +0.23 41 0 89 0
30JUL26 11.00 P 0.00 0.00 0.00 0.92 +0.32 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.37 +0.37 40 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.86 +0.40 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.36 +0.41 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 +0.41 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.36 +0.41 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.86 +0.41 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.36 +0.41 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.86 +0.41 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.86 +0.41 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
28AUG26 8.25 P 0.08 0.08 0.08 0.06 +0.03 46 5 10 +5
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.04 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 +0.07 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 +0.08 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 +0.11 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 +0.14 45 0 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.55 +0.17 46 0 20 0
28AUG26 10.50 P 0.76 0.82 0.76 0.83 +0.23 46 17 31 -2
28AUG26 11.00 P 0.00 0.00 0.00 1.14 +0.24 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.52 +0.30 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.95 +0.34 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.40 +0.36 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 +0.39 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 +0.39 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.86 +0.41 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.36 +0.41 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.86 +0.41 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.06 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.07 45 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 +0.09 45 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.11 45 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.12 44 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.12 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 +0.17 44 0 38 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.21 45 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 +0.23 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.28 44 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 +0.31 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 +0.33 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.36 45 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 +0.37 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.88 +0.39 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 +0.40 46 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.40 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 +0.41 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.36 +0.41 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.86 +0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.36 +0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.36 +0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.86 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.86 +0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.86 +0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.86 +0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.86 +0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.86 +0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.86 +0.41 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.86 +0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.86 +0.41 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.86 +0.41 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.33 +0.08 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.41 +0.09 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.50 +0.13 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.59 +0.13 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.68 +0.13 42 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.82 +0.16 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.10 +0.20 43 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 +0.22 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.76 +0.25 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.14 +0.28 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.55 +0.30 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.99 +0.33 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.44 +0.35 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.90 +0.36 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.38 +0.38 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.87 - 43 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.06 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.09 42 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.12 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 +0.12 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.14 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.15 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.18 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.20 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 +0.23 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 +0.25 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.28 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 +0.30 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.55 +0.32 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.99 +0.33 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 +0.35 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.36 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 +0.37 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 +0.38 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.39 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.40 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.36 +0.41 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.36 +0.41 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.86 +0.41 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.86 +0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.86 +0.41 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.86 +0.41 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.86 +0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.86 +0.41 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.03 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.08 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.09 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.11 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 +0.12 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.13 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.14 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.15 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.18 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.86 +0.19 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.20 +0.22 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 +0.24 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.92 +0.25 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.31 +0.27 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.28 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.14 +0.31 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.57 +0.32 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 +0.34 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 +0.34 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 +0.36 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.41 +0.37 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.89 +0.38 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.37 +0.38 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.86 +0.39 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.36 +0.40 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.36 +0.41 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.86 +0.41 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.38 +0.05 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 +0.07 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 +0.07 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.09 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 +0.09 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.88 +0.10 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 +0.11 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.10 +0.12 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.22 +0.13 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 +0.14 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 +0.15 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 +0.17 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 +0.18 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.39 +0.21 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.73 +0.21 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 +0.24 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.47 +0.24 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.87 +0.27 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.28 +0.28 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.70 +0.30 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.13 +0.31 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.57 +0.32 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.02 +0.34 43 0 0 0
TOTAL PUT 27 2,979 +7
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$ 96.500
17JUL26 75.00 C 0.00 0.00 0.00 21.50 -7.01 0 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 19.00 -7.01 0 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 16.50 -7.01 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 14.00 -7.01 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 11.50 -7.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 9.00 -7.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 6.50 -7.01 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 4.00 -7.02 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 1.50 -7.07 0 0 0 -55
17JUL26 97.50 C 0.25 0.30 0.03 0.00 -6.24 0 90 78 +70
17JUL26 100.00 C 2.05 2.05 0.02 0.00 -4.25 0 21 82 +15
17JUL26 102.50 C 0.46 0.46 0.05 0.00 -2.55 0 65 37 +16
17JUL26 105.00 C 0.00 0.00 0.00 0.00 -1.34 0 0 40 0
17JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.61 0 0 23 0
17JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 31 0
17JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 31 0
17JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 170 0
17JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
17JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
17JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
24JUL26 75.00 C 0.00 0.00 0.00 21.57 -6.95 77 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 19.12 -7.04 78 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 16.70 -6.85 77 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 14.45 -6.66 83 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 12.12 -6.63 78 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 10.02 -6.39 77 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 8.11 -6.05 77 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 6.22 -5.82 73 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 4.80 -5.27 75 0 3 0
24JUL26 97.50 C 4.07 4.07 3.04 3.61 -4.67 75 229 79 +79
24JUL26 100.00 C 2.00 2.94 2.00 2.65 -4.02 76 4 4 +4
24JUL26 102.50 C 2.05 2.05 1.50 1.89 -3.42 76 15 25 +9
24JUL26 105.00 C 1.60 1.60 1.60 1.32 -2.82 76 4 4 +4
24JUL26 107.50 C 0.00 0.00 0.00 0.90 -2.33 77 0 2 0
24JUL26 110.00 C 0.90 0.90 0.90 0.62 -1.81 78 2 3 +2
24JUL26 112.50 C 0.60 0.60 0.60 0.41 -1.37 78 2 11 -2
24JUL26 115.00 C 0.00 0.00 0.00 0.26 -1.03 78 0 6 0
24JUL26 117.50 C 0.00 0.00 0.00 0.16 -0.75 78 0 30 0
24JUL26 120.00 C 0.00 0.00 0.00 0.10 -0.54 78 0 12 0
24JUL26 122.50 C 0.00 0.00 0.00 0.06 -0.38 78 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.04 -0.25 79 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.55 -7.03 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.09 -6.99 74 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 26.62 -6.98 75 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 24.36 -6.76 91 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.91 -7.26 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.34 -6.95 71 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 17.12 -7.18 75 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.94 -6.92 75 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 12.88 -6.74 75 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 10.97 -6.56 75 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 9.22 -5.72 75 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 7.65 -5.73 75 0 92 0
30JUL26 95.00 C 5.99 5.99 5.99 6.08 -5.10 72 1 88 0
30JUL26 97.50 C 4.99 5.25 4.99 4.91 -4.62 73 10 350 0
30JUL26 100.00 C 4.00 4.03 3.40 3.92 -4.12 73 44 177 +20
30JUL26 102.50 C 4.26 4.26 4.26 3.08 -3.62 73 15 17 0
30JUL26 105.00 C 2.82 2.82 2.82 2.39 -3.25 74 30 179 +4
30JUL26 107.50 C 2.23 2.23 1.87 1.84 -2.77 74 6 223 -6
30JUL26 110.00 C 1.32 1.32 1.32 1.39 -2.39 74 2 290 0
30JUL26 112.50 C 1.30 1.37 1.09 1.05 -1.98 74 94 191 +22
30JUL26 115.00 C 0.80 0.80 0.80 0.82 -1.59 76 2 165 -2
30JUL26 117.50 C 0.92 0.92 0.78 0.60 -1.29 75 30 78 +1
30JUL26 120.00 C 0.65 0.65 0.62 0.44 -1.04 76 2 277 +1
30JUL26 122.50 C 0.41 0.41 0.34 0.31 -0.83 75 24 103 -2
30JUL26 125.00 C 0.00 0.00 0.00 0.22 -0.66 75 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 0.16 -0.51 75 0 114 0
30JUL26 130.00 C 0.00 0.00 0.00 0.11 -0.39 75 0 247 0
30JUL26 132.50 C 0.00 0.00 0.00 0.08 -0.30 76 0 102 0
30JUL26 135.00 C 0.00 0.00 0.00 0.06 -0.22 76 0 109 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.18 74 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.13 74 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.10 72 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.07 74 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.05 77 0 7 0
30JUL26 150.00 C 0.05 0.05 0.05 0.01 -0.04 80 3 432 -3
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 83 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 107 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 117 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 125 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 32.16 -6.63 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.48 -7.57 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.84 -6.88 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.03 -6.84 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.60 -7.31 59 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.03 -6.55 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 19.45 -5.83 72 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 17.63 -5.65 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.82 -5.89 71 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 14.61 -4.92 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.74 -5.69 71 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 11.37 -5.30 71 0 105 0
28AUG26 95.00 C 9.78 10.09 9.72 9.81 -5.36 68 75 107 +42
28AUG26 97.50 C 8.96 8.96 8.83 8.72 -4.80 69 45 317 +45
28AUG26 100.00 C 7.94 7.94 7.60 7.69 -4.28 69 77 173 +33
28AUG26 102.50 C 6.54 6.70 6.54 6.76 -3.91 69 53 93 -35
28AUG26 105.00 C 0.00 0.00 0.00 5.93 -3.69 69 0 140 0
28AUG26 107.50 C 0.00 0.00 0.00 5.19 -3.42 69 0 105 0
28AUG26 110.00 C 5.63 5.63 5.63 4.53 -3.12 69 1 186 0
28AUG26 112.50 C 0.00 0.00 0.00 3.94 -2.89 69 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 3.44 -2.65 70 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 3.00 -2.44 70 0 65 0
28AUG26 120.00 C 0.00 0.00 0.00 2.62 -2.20 70 0 76 0
28AUG26 122.50 C 2.50 2.50 2.50 2.28 -1.96 71 14 28 +7
28AUG26 125.00 C 2.36 2.36 2.36 1.99 -1.73 71 2 32 0
28AUG26 127.50 C 0.00 0.00 0.00 1.73 -1.53 71 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.48 -1.37 71 0 26 0
28AUG26 132.50 C 1.70 1.70 1.70 1.27 -1.22 71 29 89 +24
28AUG26 135.00 C 1.39 1.39 1.30 1.08 -1.09 71 14 88 0
28AUG26 137.50 C 0.00 0.00 0.00 0.92 -0.97 71 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 0.79 -0.85 71 0 147 0
28AUG26 142.50 C 0.90 0.90 0.90 0.67 -0.75 71 1 30 0
28AUG26 145.00 C 0.78 0.78 0.78 0.57 -0.66 71 15 58 0
28AUG26 147.50 C 0.69 0.69 0.69 0.48 -0.59 71 15 31 0
28AUG26 150.00 C 0.65 0.65 0.65 0.41 -0.51 71 2 27 -2
28AUG26 152.50 C 0.00 0.00 0.00 0.34 -0.46 71 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.29 -0.40 71 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.25 -0.34 71 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.21 -0.30 71 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.17 -0.27 71 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.15 -0.23 71 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.13 -0.19 71 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.11 -0.17 71 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 -0.15 71 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.08 -0.12 72 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.07 -0.10 72 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.06 -0.09 72 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 -0.08 72 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 -0.07 71 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.03 -0.07 71 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.02 -0.06 69 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 32.35 -7.05 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.44 -6.61 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.32 -6.93 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.17 -6.81 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.92 -6.02 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.44 -6.14 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.96 -5.97 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.24 -5.94 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.61 -5.75 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.30 -5.17 66 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 15.26 -4.74 68 0 55 0
29SEP26 92.50 C 13.50 13.50 13.50 13.56 -5.47 66 2 137 0
29SEP26 95.00 C 0.00 0.00 0.00 12.39 -5.15 66 0 338 0
29SEP26 97.50 C 0.00 0.00 0.00 11.31 -4.52 66 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 10.30 -4.65 66 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 9.37 -4.00 66 0 90 0
29SEP26 105.00 C 8.49 9.00 8.28 8.51 -3.76 67 800 1,923 +800
29SEP26 107.50 C 0.00 0.00 0.00 7.72 -3.52 67 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 7.00 -3.38 67 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 6.33 -3.19 67 0 48 0
29SEP26 115.00 C 0.00 0.00 0.00 5.72 -3.01 67 0 62 0
29SEP26 117.50 C 0.00 0.00 0.00 5.17 -2.84 67 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 4.66 -2.61 67 0 107 0
29SEP26 122.50 C 4.40 4.40 4.40 4.20 -2.44 67 5 30 -5
29SEP26 125.00 C 4.00 4.00 4.00 3.78 -2.26 67 10 128 -10
29SEP26 127.50 C 0.00 0.00 0.00 3.41 -2.06 67 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 3.06 -1.91 67 0 372 0
29SEP26 132.50 C 3.26 3.26 3.26 2.75 -1.72 67 3 113 -3
29SEP26 135.00 C 0.00 0.00 0.00 2.47 -1.61 67 0 80 0
29SEP26 137.50 C 0.00 0.00 0.00 2.22 -1.47 67 0 10 0
29SEP26 140.00 C 3.00 3.00 3.00 1.99 -1.35 67 2 184 +2
29SEP26 142.50 C 0.00 0.00 0.00 1.84 -1.18 68 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.68 -1.05 68 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.48 -0.98 68 0 31 0
29SEP26 150.00 C 0.00 0.00 0.00 1.32 -0.90 68 0 1,125 0
29SEP26 152.50 C 0.00 0.00 0.00 1.18 -0.82 68 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 1.05 -0.76 68 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 -0.69 68 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 0.84 -0.63 68 0 169 0
29SEP26 162.50 C 0.85 0.85 0.85 0.75 -0.57 68 15 30 0
29SEP26 165.00 C 0.77 0.77 0.77 0.67 -0.48 68 15 215 +15
29SEP26 167.50 C 0.67 0.72 0.67 0.60 -0.44 68 45 1,162 0
29SEP26 170.00 C 0.68 0.68 0.66 0.54 -0.39 68 30 950 +30
29SEP26 172.50 C 0.70 0.70 0.70 0.48 -0.36 68 15 446 +15
29SEP26 175.00 C 0.00 0.00 0.00 0.43 -0.33 68 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.38 -0.32 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.35 -0.26 68 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.31 -0.24 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.28 -0.21 68 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.25 -0.19 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.22 -0.18 68 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.20 -0.16 68 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.18 -0.14 68 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.13 68 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.14 -0.12 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.10 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.08 68 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.07 -0.07 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 -0.05 69 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.04 -0.04 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 33.40 -7.05 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.30 -6.90 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.37 -6.45 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.35 -6.30 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.59 -6.06 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.88 -5.87 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.11 -5.98 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.83 -5.63 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.30 -5.60 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.79 -5.28 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.60 -4.90 64 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 15.33 -4.91 64 0 48 0
29OCT26 95.00 C 0.00 0.00 0.00 14.08 -4.60 63 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 13.01 -4.39 63 0 151 0
29OCT26 100.00 C 0.00 0.00 0.00 12.02 -4.47 64 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 11.09 -4.14 64 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 10.22 -3.66 64 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 9.42 -3.48 64 0 45 0
29OCT26 110.00 C 9.54 9.54 9.54 8.67 -3.30 64 15 60 +15
29OCT26 112.50 C 8.82 8.82 8.82 7.97 -3.42 64 15 30 +15
29OCT26 115.00 C 8.16 8.16 8.16 7.33 -3.22 64 15 15 0
29OCT26 117.50 C 6.99 6.99 6.99 6.73 -3.10 64 31 16 +1
29OCT26 120.00 C 6.65 6.65 6.10 6.42 -2.66 66 21 31 +21
29OCT26 122.50 C 0.00 0.00 0.00 5.85 -2.23 66 0 0 0
29OCT26 125.00 C 5.20 5.20 5.20 5.36 -1.99 65 5 5 +5
29OCT26 127.50 C 0.00 0.00 0.00 4.91 -2.00 65 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 4.38 -2.20 65 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 34.61 -6.93 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.31 -6.30 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.53 -6.16 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.80 -6.03 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.96 -5.80 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.33 -6.14 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.83 -5.48 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.37 -5.21 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.83 -5.47 60 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 20.66 -5.15 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 19.42 -4.93 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 18.25 -5.16 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 17.13 -4.97 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.10 -4.66 61 0 100 0
30DEC26 100.00 C 14.00 14.00 14.00 15.14 -4.07 62 2 317 0
30DEC26 102.50 C 0.00 0.00 0.00 14.21 -3.91 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 13.34 -3.75 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 12.52 -3.58 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.75 -3.49 62 0 9 0
30DEC26 112.50 C 0.00 0.00 0.00 11.03 -3.31 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.34 -3.16 62 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 9.70 -3.03 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 9.09 -2.92 62 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 8.53 -2.95 62 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 7.99 -2.57 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.49 -2.57 62 0 17 0
30DEC26 130.00 C 7.30 7.35 7.23 7.02 -2.46 63 51 62 +39
30DEC26 132.50 C 0.00 0.00 0.00 6.58 -2.39 63 0 1 0
30DEC26 135.00 C 6.30 6.30 6.30 6.16 -2.25 63 4 32 -4
30DEC26 137.50 C 0.00 0.00 0.00 5.77 -2.12 63 0 0 0
30DEC26 140.00 C 5.60 5.60 5.60 5.41 -1.96 63 2 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.07 -1.87 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 4.75 -1.82 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.45 -1.77 63 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 4.18 -1.66 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 3.95 -1.54 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.70 -1.45 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 3.50 -1.34 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 -1.24 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 3.14 -1.13 64 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.97 -1.03 64 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.78 -0.98 64 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.63 -0.90 64 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.46 -0.86 64 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 2.31 -0.80 64 0 49 0
30DEC26 177.50 C 0.00 0.00 0.00 2.16 -0.76 64 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 2.03 -0.72 64 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.90 -0.68 64 0 15 0
30DEC26 185.00 C 2.20 2.20 2.20 1.78 -0.64 64 1 16 -1
30DEC26 187.50 C 0.00 0.00 0.00 1.67 -0.60 64 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.52 -0.62 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.43 -0.58 63 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.38 -0.51 64 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 1.30 -0.47 64 0 10 0
30DEC26 200.00 C 1.66 1.66 1.52 1.22 -0.44 64 15 121 +10
30DEC26 205.00 C 0.00 0.00 0.00 1.07 -0.40 64 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.94 -0.32 64 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.83 -0.32 64 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.71 -0.28 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.63 -0.27 63 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.57 -0.23 64 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.49 -0.19 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 -0.18 63 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.38 -0.17 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.34 -0.15 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.30 -0.12 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.28 -0.10 64 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.24 -0.09 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.21 -0.09 63 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.19 -0.07 64 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.06 64 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.06 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.06 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.12 -0.05 64 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 -0.05 63 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 36.95 -6.19 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.21 -6.37 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.86 -5.94 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.21 -5.58 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.64 -5.46 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.03 -5.52 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.63 -5.36 59 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 26.28 -5.34 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.98 -5.20 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.75 -5.03 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.58 -5.20 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.46 -5.04 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.42 -5.01 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.43 -4.32 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.55 -4.29 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 17.59 -4.19 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.74 -4.04 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.92 -3.91 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.15 -3.71 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.41 -3.64 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.70 -3.52 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 13.04 -3.41 60 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.40 -3.32 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 11.80 -2.77 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 11.22 -2.75 60 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 10.67 -2.56 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.16 -2.39 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 9.66 -2.43 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.19 -2.37 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 8.75 -2.35 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.32 -2.19 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 7.92 -2.17 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.54 -2.12 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.18 -2.16 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 6.84 -2.04 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 6.52 -1.98 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.25 -1.90 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.24 -1.58 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.70 -1.78 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.44 -1.69 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.24 -1.56 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.02 -1.47 61 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.89 -1.30 62 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 4.58 -1.32 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.40 -1.23 61 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.24 -1.13 62 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.00 -1.13 61 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 3.86 -1.03 62 0 0 0
30MAR27 185.00 C 4.00 4.00 4.00 3.68 -0.99 62 1 14 0
30MAR27 187.50 C 0.00 0.00 0.00 3.51 -0.95 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.35 -0.90 62 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.19 -0.87 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.04 -0.84 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 2.91 -0.79 62 0 15 0
30MAR27 200.00 C 3.00 3.00 3.00 2.77 -0.77 62 1 54 -1
30MAR27 205.00 C 0.00 0.00 0.00 2.53 -0.70 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 2.30 -0.64 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.10 -0.59 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 1.91 -0.55 61 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 1.75 -0.50 61 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.60 -0.45 61 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.46 -0.42 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.33 -0.34 61 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.22 -0.31 61 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 1.12 -0.28 61 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.02 -0.26 61 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.94 -0.24 61 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.86 -0.22 61 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.79 -0.20 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.73 -0.18 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.67 -0.17 61 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 0.61 -0.16 61 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.56 -0.15 61 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 38.60 -5.87 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.92 -5.79 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.29 -5.73 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.79 -5.61 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.43 -5.39 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.94 -5.37 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.56 -5.26 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.29 -5.14 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.24 -4.87 60 0 1 0
29JUN27 87.50 C 26.49 26.54 26.49 26.09 -5.16 60 3 8 +3
29JUN27 90.00 C 0.00 0.00 0.00 24.98 -5.02 60 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 23.91 -4.88 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 23.09 -4.57 61 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 21.94 -4.75 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 21.10 -4.53 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 20.42 -4.21 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 19.48 -4.19 61 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 18.67 -4.08 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 17.91 -3.91 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.14 -3.73 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.38 -3.68 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.15 -4.14 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.79 -3.74 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 14.25 -3.51 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 13.53 -3.46 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 12.95 -3.22 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.55 -3.13 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 11.83 -3.26 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 11.41 -3.08 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 10.92 -2.97 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.52 -2.77 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 10.13 -2.60 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 9.72 -2.56 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 9.29 -2.53 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.90 -2.47 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 8.57 -2.35 60 0 33 0
TOTAL CALL 2,162 29,385 +1,238
17JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 50 140 0
17JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
17JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
17JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
17JUL26 92.50 P 0.16 0.26 0.04 0.00 -0.02 0 59 43 0
17JUL26 95.00 P 0.34 1.30 0.19 0.00 -0.07 0 196 58 +19
17JUL26 97.50 P 1.50 3.20 1.24 1.00 +0.77 0 81 0 -59
17JUL26 100.00 P 0.00 0.00 0.00 3.50 +2.87 0 0 0 -8
17JUL26 102.50 P 0.00 0.00 0.00 6.00 +4.57 0 0 0 -1
17JUL26 105.00 P 0.00 0.00 0.00 8.50 +5.71 0 0 0 -2
17JUL26 107.50 P 0.00 0.00 0.00 11.00 +6.40 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 13.50 +6.77 0 0 0 -20
17JUL26 112.50 P 0.00 0.00 0.00 16.00 +6.93 0 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 18.50 +6.98 0 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 21.00 +7.00 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 23.50 +7.00 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 26.00 +7.00 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 28.50 +7.00 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 31.00 +7.00 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 33.50 +7.00 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.08 +0.06 79 0 0 0
24JUL26 80.00 P 0.27 0.27 0.25 0.16 +0.11 78 51 51 +51
24JUL26 82.50 P 0.68 0.69 0.60 0.32 +0.22 78 45 61 +45
24JUL26 85.00 P 0.00 0.00 0.00 0.59 +0.39 78 0 0 0
24JUL26 87.50 P 1.10 1.14 0.96 1.01 +0.65 78 19 19 +19
24JUL26 90.00 P 1.57 2.40 1.57 1.61 +0.99 79 18 23 +18
24JUL26 92.50 P 0.00 0.00 0.00 2.42 +1.47 79 0 1 0
24JUL26 95.00 P 2.86 3.62 2.86 3.50 +2.01 79 4 15 0
24JUL26 97.50 P 0.00 0.00 0.00 4.82 +2.63 80 0 17 0
24JUL26 100.00 P 0.00 0.00 0.00 6.37 +3.27 81 0 2 0
24JUL26 102.50 P 0.00 0.00 0.00 7.90 +3.67 77 0 6 0
24JUL26 105.00 P 0.00 0.00 0.00 9.81 +4.22 78 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 11.87 +4.79 78 0 1 0
24JUL26 110.00 P 0.00 0.00 0.00 14.06 +5.26 77 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 16.57 +5.89 87 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 19.27 +6.58 104 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 21.75 +6.92 111 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 23.66 +6.60 88 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 26.75 +7.06 128 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 28.51 +6.68 78 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.02 78 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.03 76 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 +0.07 76 0 1 0
30JUL26 75.00 P 0.19 0.50 0.19 0.19 +0.11 76 329 390 +287
30JUL26 77.50 P 0.61 0.61 0.61 0.33 +0.19 75 19 66 +2
30JUL26 80.00 P 0.45 0.82 0.45 0.56 +0.32 76 114 319 +98
30JUL26 82.50 P 0.72 1.11 0.72 0.88 +0.49 75 48 130 +3
30JUL26 85.00 P 1.40 1.98 1.39 1.34 +0.71 76 26 152 +16
30JUL26 87.50 P 0.00 0.00 0.00 1.95 +1.02 76 0 209 0
30JUL26 90.00 P 2.68 2.89 2.63 2.72 +1.36 76 34 121 +22
30JUL26 92.50 P 3.70 4.52 3.70 3.68 +1.80 77 17 132 0
30JUL26 95.00 P 3.50 5.55 3.50 4.82 +2.27 77 8 109 +4
30JUL26 97.50 P 5.71 5.96 5.66 6.16 +2.76 77 22 112 0
30JUL26 100.00 P 6.00 7.45 6.00 7.62 +3.20 77 10 736 -6
30JUL26 102.50 P 0.00 0.00 0.00 9.08 +3.46 75 0 117 0
30JUL26 105.00 P 0.00 0.00 0.00 10.86 +3.87 75 0 137 0
30JUL26 107.50 P 0.00 0.00 0.00 12.80 +4.35 75 0 37 0
30JUL26 110.00 P 0.00 0.00 0.00 14.85 +4.80 75 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 16.99 +5.16 75 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 19.66 +5.92 86 0 54 0
30JUL26 117.50 P 0.00 0.00 0.00 21.75 +6.02 82 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 24.56 +6.25 97 0 706 0
30JUL26 122.50 P 0.00 0.00 0.00 26.75 +6.79 95 0 10 0
30JUL26 125.00 P 31.50 31.50 31.50 29.02 +6.82 93 1 29 -1
30JUL26 127.50 P 0.00 0.00 0.00 31.15 +6.49 80 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 33.97 +7.16 101 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 36.84 +7.67 120 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 39.33 +7.65 124 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 41.83 +7.68 129 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 43.50 +6.93 0 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 46.00 +6.96 0 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 48.50 +6.98 0 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 51.00 +6.99 0 0 0 -62
30JUL26 150.00 P 0.00 0.00 0.00 53.50 +7.00 0 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 56.00 +7.00 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 58.50 +7.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 61.00 +7.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 63.50 +7.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.00 +7.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 68.50 +7.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.00 +7.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 73.50 +7.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.00 +7.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 78.50 +7.00 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 81.00 +7.00 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 83.50 +7.00 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 86.00 +7.00 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 88.50 +7.00 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 91.00 +7.00 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 93.50 +7.00 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 96.00 +7.00 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 98.50 +7.00 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 101.00 +7.00 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 103.50 +7.00 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 108.50 +7.00 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 113.50 +7.00 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 118.50 +7.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 123.50 +7.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 128.50 +7.00 0 0 0 0
28AUG26 65.00 P 0.82 0.82 0.82 0.40 +0.18 71 2 19 +2
28AUG26 67.50 P 1.02 1.02 1.02 0.59 +0.26 71 1 200 0
28AUG26 70.00 P 1.03 1.03 1.03 0.84 +0.36 71 2 91 0
28AUG26 72.50 P 1.46 1.46 1.46 1.15 +0.46 71 11 38 +5
28AUG26 75.00 P 0.00 0.00 0.00 1.56 +0.60 71 0 27 0
28AUG26 77.50 P 0.00 0.00 0.00 2.07 +0.79 71 0 96 0
28AUG26 80.00 P 0.00 0.00 0.00 2.64 +0.95 71 0 187 0
28AUG26 82.50 P 3.50 3.50 3.50 3.35 +1.26 72 2 179 0
28AUG26 85.00 P 4.50 4.50 4.50 4.17 +1.43 72 1 96 +1
28AUG26 87.50 P 0.00 0.00 0.00 5.07 +1.71 72 0 136 0
28AUG26 90.00 P 5.46 6.24 5.46 6.15 +2.09 72 7 135 +7
28AUG26 92.50 P 8.10 8.10 8.10 7.27 +2.37 72 1 94 +1
28AUG26 95.00 P 9.50 9.50 9.50 8.56 +2.69 72 18 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 9.90 +2.96 72 0 157 0
28AUG26 100.00 P 11.30 11.30 11.30 11.39 +3.27 73 1 284 0
28AUG26 102.50 P 0.00 0.00 0.00 12.88 +3.47 72 0 36 0
28AUG26 105.00 P 0.00 0.00 0.00 14.61 +3.83 73 0 38 0
28AUG26 107.50 P 0.00 0.00 0.00 16.52 +4.23 75 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 18.39 +4.56 75 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 20.33 +4.82 76 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 22.14 +4.80 74 0 174 0
28AUG26 117.50 P 0.00 0.00 0.00 23.90 +4.77 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.79 +4.75 70 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 28.02 +5.07 71 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 30.88 +5.89 79 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 32.97 +5.85 78 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 35.24 +6.51 79 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 37.54 +6.68 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.06 +6.29 83 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 42.37 +7.12 83 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 44.54 +6.50 81 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 46.60 +6.24 76 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 49.38 +6.47 84 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 51.24 +6.09 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.11 +6.60 83 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 56.60 +6.87 86 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.05 +6.94 87 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 61.14 +6.67 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.06 +7.23 92 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 66.01 +6.77 70 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 69.06 +7.45 96 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 71.00 +6.92 0 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 73.50 +6.79 0 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 76.00 +6.80 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 78.50 +6.98 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 81.00 +6.86 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 83.50 +7.00 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 86.00 +6.89 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 88.50 +7.00 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 91.00 +7.00 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 93.50 +7.00 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 96.00 +7.00 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 98.50 +7.00 0 0 0 0
29SEP26 65.00 P 1.02 1.32 1.02 1.11 +0.44 68 11 26 +11
29SEP26 67.50 P 0.00 0.00 0.00 1.45 +0.56 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.92 +0.69 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 2.45 +0.92 69 0 6 0
29SEP26 75.00 P 3.10 3.10 3.10 3.02 +1.01 69 3 3 +3
29SEP26 77.50 P 3.76 3.76 3.76 3.73 +1.22 69 3 8 0
29SEP26 80.00 P 0.00 0.00 0.00 4.46 +1.38 69 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 5.37 +1.62 69 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 6.29 +1.81 69 0 59 0
29SEP26 87.50 P 6.51 6.90 6.51 7.38 +2.07 69 30 86 -22
29SEP26 90.00 P 8.43 8.43 8.33 8.50 +2.32 70 16 44 +1
29SEP26 92.50 P 0.00 0.00 0.00 9.73 +2.61 70 0 225 0
29SEP26 95.00 P 10.88 11.73 10.88 11.03 +2.87 70 30 610 0
29SEP26 97.50 P 12.03 13.42 12.03 12.43 +3.07 70 75 640 +45
29SEP26 100.00 P 12.85 14.10 12.85 13.87 +3.34 70 150 620 +90
29SEP26 102.50 P 0.00 0.00 0.00 15.26 +3.47 69 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 17.24 +4.00 71 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 18.84 +4.17 71 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 20.74 +4.14 72 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 22.49 +4.20 71 0 299 0
29SEP26 115.00 P 0.00 0.00 0.00 24.47 +4.45 72 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 26.30 +4.65 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 28.26 +4.82 71 0 0 0
29SEP26 122.50 P 29.60 29.60 29.60 30.64 +5.13 74 4 13 +4
29SEP26 125.00 P 0.00 0.00 0.00 32.77 +6.01 75 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.77 +6.03 74 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 37.16 +6.24 76 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 39.30 +5.96 76 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 41.54 +6.09 77 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 43.34 +5.57 74 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 45.70 +5.78 75 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 48.16 +5.97 77 0 44 0
29SEP26 145.00 P 0.00 0.00 0.00 50.49 +6.06 78 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 53.49 +6.82 84 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 55.08 +5.95 78 0 1,424 0
29SEP26 152.50 P 56.67 56.67 56.67 57.38 +6.15 77 15 27 +10
29SEP26 155.00 P 0.00 0.00 0.00 59.79 +6.26 78 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 62.43 +6.66 82 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 64.88 +6.39 83 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 67.48 +6.62 86 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 69.42 +6.33 81 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 71.67 +6.51 79 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 74.19 +7.18 81 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 76.67 +6.77 82 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 78.98 +6.60 80 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 81.44 +7.06 81 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 84.43 +7.26 90 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 86.92 +7.20 92 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 89.31 +7.18 92 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 91.89 +7.47 94 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 94.35 +7.14 95 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.77 +7.14 96 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.24 +7.16 96 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.71 +7.11 97 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.18 +7.24 98 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 109.14 +7.41 100 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 113.50 +6.62 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 118.50 +6.74 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 123.50 +6.94 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 128.50 +6.98 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 133.50 +6.75 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 138.50 +7.00 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 143.50 +7.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 148.50 +7.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 153.50 +7.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 158.50 +7.00 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 163.50 +7.00 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 168.50 +7.00 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 173.50 +7.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 178.50 +7.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 183.50 +7.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 188.50 +7.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 193.50 +7.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 198.50 +7.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 203.50 +7.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.79 +0.63 66 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 2.16 +0.68 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.71 +0.88 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.28 +0.96 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.11 +1.24 66 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.85 +1.40 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.74 +1.60 67 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 6.68 +1.79 67 0 1 0
29OCT26 85.00 P 7.77 7.77 7.55 7.71 +2.00 67 30 31 +29
29OCT26 87.50 P 0.00 0.00 0.00 8.84 +2.25 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.98 +2.43 67 0 31 0
29OCT26 92.50 P 11.04 11.14 11.04 11.27 +2.69 67 30 45 -15
29OCT26 95.00 P 13.39 13.39 13.39 12.60 +2.91 67 1 129 0
29OCT26 97.50 P 14.02 14.19 14.02 14.00 +3.12 67 30 234 +30
29OCT26 100.00 P 0.00 0.00 0.00 15.49 +3.35 67 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 17.01 +3.54 67 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 18.59 +3.70 67 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 20.33 +4.01 67 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 22.09 +4.26 68 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 23.92 +4.17 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.69 +4.45 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.56 +4.53 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.79 +4.99 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.80 +5.21 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.85 +5.32 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.72 +5.21 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.84 +5.39 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.20 +0.95 64 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.80 +1.10 64 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 4.52 +1.24 64 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 5.24 +1.36 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.05 +1.49 64 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 7.07 +1.75 64 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 8.04 +1.98 65 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 9.06 +2.14 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.15 +2.16 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 11.31 +2.42 64 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 12.54 +2.60 64 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 13.83 +2.77 64 0 85 0
30DEC26 95.00 P 15.13 15.13 15.13 15.21 +2.96 64 15 32 +15
30DEC26 97.50 P 0.00 0.00 0.00 16.65 +3.15 64 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 18.13 +3.32 64 0 450 0
30DEC26 102.50 P 0.00 0.00 0.00 19.84 +3.65 65 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 20.83 +3.20 63 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 23.01 +3.88 65 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 24.73 +3.78 65 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 26.51 +3.94 65 0 557 0
30DEC26 115.00 P 28.50 28.50 28.50 28.33 +4.63 65 2 7 0
30DEC26 117.50 P 0.00 0.00 0.00 30.06 +4.19 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.99 +4.52 65 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 33.98 +4.84 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 35.88 +4.69 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.89 +4.90 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.92 +5.15 66 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 42.03 +5.10 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.12 +5.43 66 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 46.23 +5.44 67 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 48.38 +5.61 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.59 +5.75 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 52.78 +5.90 67 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 54.99 +5.84 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 57.15 +5.52 67 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 59.44 +5.63 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.73 +5.73 68 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 63.95 +5.72 68 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 66.24 +6.14 68 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 68.74 +6.04 69 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 71.05 +6.01 70 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 73.17 +5.95 69 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 75.55 +6.37 69 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 77.99 +6.62 70 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 80.34 +6.44 70 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 83.11 +6.51 73 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 84.85 +5.93 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 87.28 +6.44 69 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 90.27 +6.67 74 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 92.78 +7.25 75 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 94.57 +6.47 71 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 96.95 +6.77 71 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 99.45 +6.69 72 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 101.80 +6.64 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 104.85 +7.23 77 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 109.14 +6.85 72 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 114.06 +6.85 73 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 118.80 +6.76 71 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 123.66 +6.68 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 128.69 +6.79 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 133.71 +6.96 74 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 139.10 +7.58 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 143.98 +7.22 82 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 148.50 +7.00 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 153.50 +7.00 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 158.50 +7.00 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 163.50 +7.00 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 168.50 +7.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 173.50 +7.00 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 178.50 +7.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 183.50 +7.00 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 188.50 +7.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 193.50 +7.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 198.50 +7.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 203.50 +7.00 0 0 0 0
30MAR27 65.00 P 4.94 5.40 4.94 4.86 +1.14 62 30 90 +30
30MAR27 67.50 P 0.00 0.00 0.00 5.57 +1.22 61 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 6.33 +1.30 61 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 7.16 +1.33 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.04 +1.42 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 9.23 +1.73 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.29 +1.81 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.53 +2.07 62 0 0 0
30MAR27 85.00 P 12.32 12.33 12.32 12.71 +2.23 62 23 61 +23
30MAR27 87.50 P 13.39 13.54 13.39 13.96 +2.45 62 53 70 +53
30MAR27 90.00 P 14.61 14.81 14.61 15.25 +2.61 62 38 53 +38
30MAR27 92.50 P 16.14 16.15 16.06 16.60 +2.76 62 38 38 +38
30MAR27 95.00 P 17.53 17.55 17.48 18.00 +2.90 62 46 39 +39
30MAR27 97.50 P 18.99 18.99 18.92 19.46 +3.07 62 23 38 +23
30MAR27 100.00 P 20.36 20.36 20.36 20.96 +3.21 62 15 30 +15
30MAR27 102.50 P 0.00 0.00 0.00 22.47 +3.29 62 0 0 0
30MAR27 105.00 P 23.68 23.68 23.68 23.41 +2.77 60 8 8 +7
30MAR27 107.50 P 0.00 0.00 0.00 25.23 +3.10 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.52 +3.73 62 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 29.02 +4.00 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.78 +4.35 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 32.61 +4.52 62 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.47 +4.21 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.38 +4.23 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.38 +4.38 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.31 +4.58 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 42.29 +4.77 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 44.27 +4.77 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.32 +4.80 63 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 48.37 +4.94 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.50 +4.94 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 52.63 +5.14 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.74 +5.22 63 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 56.82 +5.10 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.95 +5.40 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 61.09 +5.50 63 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 63.44 +5.54 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.74 +5.69 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.83 +5.63 64 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 70.01 +5.64 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.42 +5.81 65 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 74.66 +5.42 65 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 77.09 +5.60 66 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 79.46 +5.93 66 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 81.63 +6.08 65 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 83.98 +5.99 66 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 86.29 +5.85 66 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 88.61 +6.04 66 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 90.79 +7.01 66 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 93.29 +7.22 66 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 95.60 +7.22 66 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 97.80 +7.08 65 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 100.38 +7.30 67 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 103.06 +7.63 69 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 105.50 +7.71 69 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 110.30 +7.77 70 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 114.06 +6.77 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 118.80 +6.68 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 123.69 +6.71 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 128.69 +6.79 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 133.71 +6.96 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 139.10 +7.47 70 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 143.98 +7.22 70 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 148.50 +6.97 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 153.50 +7.00 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 158.50 +7.00 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 163.50 +7.00 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 168.50 +7.00 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 173.50 +7.00 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 178.50 +6.76 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 183.50 +6.76 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 188.50 +7.00 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 193.50 +7.00 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.78 +1.16 60 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 7.72 +1.29 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.72 +1.51 60 0 1 0
29JUN27 72.50 P 9.11 9.11 9.11 9.72 +1.68 60 30 30 +30
29JUN27 75.00 P 10.00 10.60 10.00 10.66 +1.72 60 7 9 +7
29JUN27 77.50 P 0.00 0.00 0.00 11.67 +1.76 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.60 +1.72 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 13.66 +1.68 58 0 0 0
29JUN27 85.00 P 14.74 14.74 14.74 14.97 +1.87 58 15 22 +4
29JUN27 87.50 P 16.00 16.00 16.00 16.21 +2.15 58 15 105 0
29JUN27 90.00 P 17.76 17.76 17.76 17.55 +2.28 58 15 35 0
29JUN27 92.50 P 0.00 0.00 0.00 18.86 +2.43 58 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 20.27 +2.52 58 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 21.76 +2.57 57 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 23.28 +2.70 57 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 25.19 +3.16 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 26.89 +3.37 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.91 +2.86 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 29.62 +2.99 57 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 31.37 +3.12 57 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 33.65 +3.74 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 35.29 +3.34 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.21 +3.45 58 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 39.03 +4.41 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.90 +4.16 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 42.75 +4.18 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 44.74 +4.23 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 46.71 +4.33 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.70 +4.43 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 50.70 +4.49 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.71 +4.58 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.76 +4.94 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 57.12 +4.79 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.99 +4.59 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.98 +4.56 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 63.44 +5.01 60 0 167 0
TOTAL PUT 1,998 27,022 +949
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 29.380
17JUL26 20.00 C 0.00 0.00 0.00 9.38 -1.48 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 8.38 -1.48 0 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 7.38 -1.48 0 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.38 -1.48 0 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 5.38 -1.48 0 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 4.38 -1.48 0 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 3.38 -1.48 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 2.38 -1.48 0 0 0 -15
17JUL26 28.00 C 1.24 1.24 1.24 1.38 -1.52 0 3 0 -60
17JUL26 29.00 C 1.47 1.47 0.20 0.38 -1.48 0 92 0 -84
17JUL26 30.00 C 0.29 0.29 0.06 0.00 -0.97 0 55 197 +15
17JUL26 31.00 C 0.09 0.09 0.01 0.00 -0.35 0 21 234 0
17JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 133 0
17JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
17JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
17JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 8.45 -1.49 142 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 7.50 -1.37 141 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 6.39 -1.51 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 5.51 -1.36 107 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 4.40 -1.54 56 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 3.41 -1.47 50 0 0 0
24JUL26 27.00 C 2.34 2.34 2.34 2.40 -1.50 32 2 2 +2
24JUL26 28.00 C 2.05 2.05 1.36 1.60 -1.36 47 76 76 +76
24JUL26 29.00 C 1.21 1.21 0.82 0.95 -1.12 49 51 191 +36
24JUL26 30.00 C 0.95 0.95 0.44 0.50 -0.84 50 271 142 +97
24JUL26 31.00 C 0.34 0.35 0.21 0.24 -0.57 51 152 183 +127
24JUL26 32.00 C 0.27 0.27 0.11 0.10 -0.36 52 44 91 +41
24JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.19 53 0 17 0
24JUL26 34.00 C 0.04 0.04 0.04 0.02 -0.09 56 1 2 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 6 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 10.39 -1.65 96 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.89 -1.65 89 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.39 -1.48 81 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 8.45 -1.49 118 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 7.50 -1.37 116 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 6.39 -1.71 0 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 5.51 -1.57 89 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.40 -1.65 49 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 3.45 -1.44 53 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 2.56 -1.36 53 0 250 0
30JUL26 28.00 C 1.51 1.51 1.51 1.75 -1.21 50 75 749 +75
30JUL26 29.00 C 1.45 1.48 0.99 1.16 -1.07 51 240 1,005 -81
30JUL26 30.00 C 1.07 1.07 0.63 0.73 -0.79 52 122 1,087 -9
30JUL26 31.00 C 0.72 0.72 0.43 0.45 -0.55 53 330 2,555 +257
30JUL26 32.00 C 0.46 0.46 0.26 0.26 -0.38 53 211 1,653 -85
30JUL26 33.00 C 0.35 0.35 0.15 0.14 -0.24 53 133 1,558 -73
30JUL26 34.00 C 0.20 0.20 0.09 0.08 -0.14 54 126 1,986 +74
30JUL26 35.00 C 0.08 0.08 0.08 0.04 -0.08 54 30 809 +30
30JUL26 36.00 C 0.09 0.09 0.09 0.02 -0.05 54 30 1,198 -30
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,347 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 4,054 0
30JUL26 39.00 C 0.02 0.02 0.02 0.01 0.00 65 20 464 -15
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 802 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 621 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 10.45 -1.59 93 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.96 -1.58 90 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.51 -1.38 92 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.47 -1.47 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.50 -1.39 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.53 -1.57 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.51 -1.57 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.45 -1.60 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.68 -1.36 47 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.01 -1.22 48 0 266 0
28AUG26 28.00 C 2.85 2.85 2.36 2.52 -0.94 51 17 404 +15
28AUG26 29.00 C 2.25 2.25 1.88 1.95 -0.92 50 48 372 +45
28AUG26 30.00 C 1.96 1.96 1.67 1.56 -0.76 50 65 532 +54
28AUG26 31.00 C 1.22 1.43 1.21 1.21 -0.67 51 103 571 +48
28AUG26 32.00 C 1.10 1.10 0.92 0.95 -0.53 51 22 173 +15
28AUG26 33.00 C 1.07 1.07 0.74 0.72 -0.43 51 47 469 0
28AUG26 34.00 C 0.67 0.67 0.61 0.53 -0.35 51 108 447 0
28AUG26 35.00 C 0.53 0.53 0.51 0.39 -0.27 51 3 681 -2
28AUG26 36.00 C 0.38 0.38 0.33 0.29 -0.20 51 3 984 +2
28AUG26 37.00 C 0.33 0.33 0.33 0.20 -0.17 50 2 304 -2
28AUG26 38.00 C 0.22 0.22 0.19 0.15 -0.12 51 3 344 -1
28AUG26 39.00 C 0.00 0.00 0.00 0.11 -0.09 51 0 471 0
28AUG26 40.00 C 0.10 0.10 0.10 0.08 -0.06 52 5 910 0
28AUG26 41.00 C 0.10 0.10 0.10 0.05 -0.05 51 1 1,311 -1
28AUG26 42.00 C 0.08 0.08 0.08 0.04 -0.03 52 1 394 -1
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 11.39 -1.48 64 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.89 -1.64 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.45 -1.59 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.96 -1.58 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.51 -1.55 70 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 8.47 -1.57 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.52 -1.52 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.53 -1.57 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 -1.54 45 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 4.92 -1.20 49 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -1.32 48 0 90 0
29SEP26 27.00 C 3.45 3.68 3.45 3.55 -1.27 47 20 1,246 -10
29SEP26 28.00 C 3.37 3.37 3.37 3.02 -1.04 48 15 375 +15
29SEP26 29.00 C 2.86 2.86 2.86 2.55 -0.92 48 15 329 +15
29SEP26 30.00 C 2.16 2.35 2.16 2.14 -0.83 48 101 1,003 -22
29SEP26 31.00 C 2.17 2.17 2.17 1.79 -0.74 49 22 776 +22
29SEP26 32.00 C 0.00 0.00 0.00 1.50 -0.64 49 0 857 0
29SEP26 33.00 C 1.66 1.66 1.66 1.24 -0.55 50 1 629 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.02 -0.47 50 0 648 0
29SEP26 35.00 C 0.90 0.90 0.90 0.82 -0.40 50 1 1,169 0
29SEP26 36.00 C 0.81 0.83 0.81 0.66 -0.34 50 4 392 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.29 49 0 1,094 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.24 49 0 574 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.21 49 0 294 0
29SEP26 40.00 C 0.36 0.36 0.36 0.26 -0.17 49 1 585 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.13 49 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.11 49 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.09 50 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 10.45 -1.59 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.96 -1.60 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.51 -1.55 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.47 -1.57 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.53 -1.51 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.82 -1.31 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.97 -1.46 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.24 -1.31 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.62 -1.27 48 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 3.99 -1.23 47 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 3.47 -1.03 47 0 160 0
29OCT26 29.00 C 3.32 3.32 3.32 3.01 -0.92 48 15 143 +15
29OCT26 30.00 C 0.00 0.00 0.00 2.55 -0.89 47 0 137 0
29OCT26 31.00 C 0.00 0.00 0.00 2.23 -0.73 48 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 1.92 -0.67 48 0 60 0
29OCT26 33.00 C 0.00 0.00 0.00 1.65 -0.61 48 0 297 0
29OCT26 34.00 C 0.00 0.00 0.00 1.39 -0.54 48 0 105 0
29OCT26 35.00 C 1.28 1.28 1.23 1.17 -0.48 48 25 72 -15
29OCT26 36.00 C 0.00 0.00 0.00 0.98 -0.42 48 0 49 0
29OCT26 37.00 C 0.00 0.00 0.00 0.82 -0.36 48 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 0.68 -0.32 48 0 18 0
29OCT26 39.00 C 0.65 0.65 0.65 0.56 -0.28 48 32 48 +32
29OCT26 40.00 C 0.57 0.57 0.57 0.47 -0.24 48 2 9 0
30DEC26 19.00 C 0.00 0.00 0.00 10.56 -1.48 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 -1.36 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.76 -1.36 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.86 -1.38 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.99 -1.49 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.26 -1.42 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.61 -1.38 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.94 -1.32 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.29 -1.31 46 0 1 0
30DEC26 27.00 C 4.80 4.80 4.80 4.75 -1.21 47 5 105 0
30DEC26 28.00 C 4.75 4.75 4.40 4.25 -1.04 47 50 147 -25
30DEC26 29.00 C 3.94 3.94 3.94 3.79 -0.95 47 30 84 0
30DEC26 30.00 C 3.62 3.62 3.62 3.36 -0.91 47 6 109 -6
30DEC26 31.00 C 0.00 0.00 0.00 3.04 -0.79 48 0 102 0
30DEC26 32.00 C 2.70 2.70 2.70 2.68 -0.77 47 1 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.39 -0.70 48 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.13 -0.62 48 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.57 48 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.51 48 0 1,426 0
30DEC26 37.00 C 1.70 1.70 1.70 1.45 -0.46 48 1 428 +1
30DEC26 38.00 C 1.40 1.40 1.40 1.28 -0.42 48 5 409 -5
30DEC26 39.00 C 0.00 0.00 0.00 1.12 -0.37 48 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 0.97 -0.35 48 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 -0.30 48 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.74 -0.27 47 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 -0.25 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.22 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 -0.20 47 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.18 48 0 215 0
30DEC26 47.00 C 0.65 0.65 0.49 0.37 -0.16 47 25 406 +20
30DEC26 48.00 C 0.47 0.47 0.47 0.32 -0.14 47 29 72 +29
30DEC26 49.00 C 0.00 0.00 0.00 0.28 -0.13 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.11 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.09 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 10.88 -1.52 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.59 -1.38 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.12 -1.45 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.36 -1.55 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.67 -1.39 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.98 -1.45 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.33 -1.26 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 6.72 -1.35 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 -1.31 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.59 -1.27 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 -1.18 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 4.68 -0.99 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.30 -0.91 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 3.91 -0.87 46 0 319 0
30MAR27 32.00 C 0.00 0.00 0.00 3.60 -0.79 47 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.27 -0.77 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 2.99 -0.72 47 0 289 0
30MAR27 35.00 C 3.09 3.09 3.09 2.76 -0.64 47 6 96 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 -0.58 47 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 -0.55 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.52 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.48 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.44 47 0 73 0
30MAR27 41.00 C 0.00 0.00 0.00 1.57 -0.38 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 -0.34 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.28 -0.34 47 0 27 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 -0.29 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.07 -0.26 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 0.96 -0.26 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.87 -0.24 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.80 -0.20 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 -0.19 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.65 -0.18 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.13 47 0 12 0
30MAR27 55.00 C 0.50 0.50 0.50 0.39 -0.13 47 1 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.09 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.06 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 11.19 -1.60 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.79 -1.61 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.57 -1.43 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.81 -1.42 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.15 -1.36 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.55 -1.26 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.94 -1.20 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 -1.22 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.73 -1.42 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.25 -1.10 45 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 5.81 -1.04 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.37 -0.99 45 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.00 -0.92 45 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.64 -0.87 45 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.31 -0.82 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.00 -0.77 46 0 65 0
29JUN27 34.00 C 3.57 3.57 3.57 3.71 -0.73 46 1 106 +1
29JUN27 35.00 C 3.41 3.41 3.41 3.45 -0.69 46 1 22 0
29JUN27 36.00 C 0.00 0.00 0.00 3.21 -0.64 46 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 2.95 -0.64 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.68 -0.67 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.49 -0.60 46 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.31 -0.49 46 0 11 0
29JUN27 41.00 C 0.00 0.00 0.00 2.17 -0.45 46 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 2.02 -0.43 47 0 26 0
29JUN27 43.00 C 0.00 0.00 0.00 1.88 -0.40 47 0 31 0
TOTAL CALL 2,928 66,531 +617
17JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
17JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
17JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17JUL26 28.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 36 -1
17JUL26 29.00 P 0.11 0.22 0.01 0.00 -0.01 0 115 321 +61
17JUL26 30.00 P 0.18 0.65 0.18 0.62 +0.50 0 112 0 -257
17JUL26 31.00 P 0.60 1.68 0.60 1.62 +1.11 0 11 0 -97
17JUL26 32.00 P 1.85 2.80 1.85 2.62 +1.37 0 33 0 -75
17JUL26 33.00 P 0.00 0.00 0.00 3.62 +1.41 0 0 0 -108
17JUL26 34.00 P 0.00 0.00 0.00 4.62 +1.39 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 5.62 +1.44 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 6.62 +1.45 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 7.62 +1.45 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.62 +1.45 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 9.62 +1.45 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 10.62 +1.45 0 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
24JUL26 26.00 P 0.08 0.11 0.08 0.06 +0.04 51 10 8 +8
24JUL26 27.00 P 0.29 0.29 0.18 0.19 +0.12 52 31 31 +1
24JUL26 28.00 P 0.39 0.50 0.39 0.45 +0.28 52 28 100 +20
24JUL26 29.00 P 0.65 1.14 0.64 0.90 +0.51 53 89 149 +36
24JUL26 30.00 P 0.90 1.78 0.90 1.54 +0.78 54 96 227 +85
24JUL26 31.00 P 1.64 2.47 1.64 2.35 +1.04 58 70 120 +37
24JUL26 32.00 P 3.25 3.30 3.25 3.26 +1.24 63 8 33 +8
24JUL26 33.00 P 0.00 0.00 0.00 4.24 +1.38 74 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 5.09 +1.48 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 6.16 +1.52 81 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 7.03 +1.43 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 8.06 +1.47 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 8.95 +1.30 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 9.96 +1.41 0 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 11.06 - 0 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 852 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.06 53 0 707 0
30JUL26 26.00 P 0.15 0.20 0.15 0.21 +0.14 53 5 1,014 +5
30JUL26 27.00 P 0.27 0.46 0.27 0.43 +0.26 54 34 1,276 -20
30JUL26 28.00 P 0.48 0.92 0.48 0.75 +0.41 53 73 828 +34
30JUL26 29.00 P 0.81 1.42 0.81 1.24 +0.61 55 242 1,439 +173
30JUL26 30.00 P 1.25 2.00 1.25 1.79 +0.76 52 112 1,436 +80
30JUL26 31.00 P 2.68 2.68 2.68 2.59 +1.10 57 20 988 0
30JUL26 32.00 P 0.00 0.00 0.00 3.43 +1.26 59 0 985 0
30JUL26 33.00 P 0.00 0.00 0.00 4.32 +1.31 62 5 788 -5
30JUL26 34.00 P 0.00 0.00 0.00 5.12 +1.36 45 0 1,522 0
30JUL26 35.00 P 0.00 0.00 0.00 6.27 +1.56 75 0 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 7.32 +1.64 88 0 386 0
30JUL26 37.00 P 7.70 7.70 7.70 8.23 +1.58 85 1 699 0
30JUL26 38.00 P 0.00 0.00 0.00 9.25 +1.60 95 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 10.27 +1.58 104 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 11.06 +1.39 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.25 +1.84 115 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.25 +1.78 121 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 14.25 +1.65 127 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.97 +1.56 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.25 +1.72 138 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.98 +1.47 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.25 +1.60 148 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.25 +1.70 153 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 1,577 0
28AUG26 22.00 P 0.11 0.11 0.11 0.11 +0.06 51 5 323 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.19 +0.10 51 0 353 0
28AUG26 24.00 P 0.30 0.37 0.30 0.32 +0.15 51 13 483 +2
28AUG26 25.00 P 0.55 0.55 0.55 0.51 +0.22 51 2 408 +2
28AUG26 26.00 P 0.66 0.79 0.65 0.74 +0.29 50 67 495 +43
28AUG26 27.00 P 0.92 1.15 0.92 1.09 +0.42 50 55 373 +5
28AUG26 28.00 P 1.18 1.68 1.18 1.51 +0.55 51 176 609 +69
28AUG26 29.00 P 1.80 2.20 1.80 2.03 +0.70 51 36 702 +30
28AUG26 30.00 P 2.34 2.80 2.28 2.60 +0.82 51 78 1,030 0
28AUG26 31.00 P 2.99 2.99 2.99 3.30 +1.02 53 15 1,181 +15
28AUG26 32.00 P 0.00 0.00 0.00 4.03 +0.99 53 0 446 0
28AUG26 33.00 P 0.00 0.00 0.00 4.83 +1.09 54 0 642 0
28AUG26 34.00 P 0.00 0.00 0.00 5.66 +1.24 55 0 822 0
28AUG26 35.00 P 0.00 0.00 0.00 6.53 +1.31 56 0 228 0
28AUG26 36.00 P 0.00 0.00 0.00 7.44 +1.38 57 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 8.48 +1.42 63 0 261 0
28AUG26 38.00 P 0.00 0.00 0.00 9.25 +1.41 56 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 10.27 +1.54 61 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 11.06 +1.36 0 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 12.25 +1.63 67 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 13.25 +1.57 71 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 14.25 +1.59 74 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.26 +1.66 78 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.25 +1.66 81 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.25 +1.69 84 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.25 +1.60 87 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.25 +1.70 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 83 0
29SEP26 20.00 P 0.10 0.10 0.10 0.11 +0.05 50 1 388 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.07 49 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.11 49 0 451 0
29SEP26 23.00 P 0.44 0.44 0.44 0.44 +0.16 49 16 1,322 0
29SEP26 24.00 P 0.60 0.60 0.55 0.63 +0.21 49 30 1,110 -15
29SEP26 25.00 P 0.85 0.85 0.85 0.88 +0.28 49 15 809 0
29SEP26 26.00 P 1.24 1.24 1.24 1.19 +0.36 49 15 489 +15
29SEP26 27.00 P 1.43 1.66 1.43 1.58 +0.46 49 88 1,565 +22
29SEP26 28.00 P 1.65 1.65 1.65 2.03 +0.57 49 15 993 +15
29SEP26 29.00 P 2.40 2.60 2.27 2.55 +0.67 49 55 1,192 0
29SEP26 30.00 P 2.49 3.20 2.49 3.14 +0.77 50 56 2,224 -34
29SEP26 31.00 P 3.50 3.66 3.50 3.79 +0.88 50 45 3,275 -15
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +1.00 50 0 3,498 0
29SEP26 33.00 P 5.12 5.12 5.12 5.26 +1.00 51 5 2,842 +5
29SEP26 34.00 P 0.00 0.00 0.00 6.11 +1.22 53 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.87 +1.23 52 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 7.77 +1.51 54 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.48 +1.39 49 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 9.54 +1.61 55 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 10.33 +1.53 51 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 11.37 +1.55 55 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 12.55 +1.70 65 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 13.25 +1.55 55 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 14.25 +1.59 58 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 15.26 +1.65 61 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 16.25 +1.66 63 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 17.25 +1.62 66 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 18.25 +1.60 68 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 19.25 +1.70 70 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 20.17 +1.60 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.10 +1.70 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 23.64 +1.56 70 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.15 +1.59 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.60 +1.72 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.21 +1.75 91 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.56 +1.47 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.06 48 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 +0.07 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.31 +0.10 48 0 0 0
29OCT26 22.00 P 0.47 0.47 0.47 0.46 +0.14 48 33 50 +33
29OCT26 23.00 P 0.60 0.60 0.60 0.66 +0.20 48 1 219 0
29OCT26 24.00 P 0.00 0.00 0.00 0.91 +0.26 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 1.20 +0.33 48 0 71 0
29OCT26 26.00 P 1.54 1.54 1.54 1.54 +0.40 48 1 253 +1
29OCT26 27.00 P 2.06 2.06 2.06 1.95 +0.50 48 15 198 -1
29OCT26 28.00 P 2.21 2.44 2.21 2.42 +0.61 48 3 399 +1
29OCT26 29.00 P 2.50 3.09 2.50 2.97 +0.69 49 30 216 +15
29OCT26 30.00 P 3.55 3.66 3.55 3.52 +0.74 48 45 186 +30
29OCT26 31.00 P 3.66 3.66 3.66 4.16 +0.83 49 1 350 0
29OCT26 32.00 P 0.00 0.00 0.00 4.86 +0.93 49 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 5.59 +0.95 50 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 6.35 +1.08 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.22 +1.31 52 0 3 0
29OCT26 36.00 P 0.00 0.00 0.00 8.03 +1.36 52 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.86 +1.36 52 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.71 +1.33 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.57 +1.38 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.44 +1.49 50 0 0 0
30DEC26 19.00 P 0.31 0.34 0.31 0.30 +0.08 47 300 1,695 +300
30DEC26 19.50 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.12 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.15 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.19 47 0 630 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.27 47 0 546 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.32 47 0 221 0
30DEC26 25.00 P 1.76 1.76 1.76 1.73 +0.40 47 120 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 +0.45 47 0 692 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.52 47 0 828 0
30DEC26 28.00 P 2.88 2.88 2.88 3.05 +0.59 47 1 486 +1
30DEC26 29.00 P 3.19 3.54 3.19 3.59 +0.69 48 112 737 +110
30DEC26 30.00 P 4.12 4.12 4.12 4.18 +0.77 48 15 2,862 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 +0.79 47 0 773 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.85 48 0 1,865 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 +0.96 48 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 6.91 +1.00 48 0 425 0
30DEC26 35.00 P 7.40 7.40 7.40 7.67 +1.06 49 1 1,164 +1
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +1.12 49 0 508 0
30DEC26 37.00 P 9.01 9.01 9.01 9.27 +1.14 49 5 1,051 -5
30DEC26 38.00 P 0.00 0.00 0.00 10.15 +1.20 50 0 2,201 0
30DEC26 39.00 P 10.71 10.71 10.71 10.96 +1.41 49 1 174 -1
30DEC26 40.00 P 11.50 11.50 11.50 11.82 +1.29 50 50 133 -50
30DEC26 41.00 P 0.00 0.00 0.00 12.72 +1.37 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.62 +1.49 50 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.59 +1.61 52 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.44 +1.43 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 16.25 +1.38 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 +1.33 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 18.25 +1.39 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.25 +1.61 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.17 +1.59 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.10 +1.44 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.64 +1.56 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.15 +1.59 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.73 +1.67 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.22 +1.72 67 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.56 +1.47 0 0 0 0
30MAR27 19.00 P 0.62 0.62 0.62 0.62 +0.14 47 1 1 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.15 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 +0.16 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 +0.17 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.27 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.59 +0.31 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 +0.34 46 0 431 0
30MAR27 25.00 P 2.21 2.21 2.21 2.32 +0.40 46 2 102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.74 +0.45 46 0 303 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 +0.52 46 0 853 0
30MAR27 28.00 P 3.36 3.46 3.36 3.72 +0.58 46 116 703 +115
30MAR27 29.00 P 3.79 3.80 3.79 4.27 +0.64 46 42 473 0
30MAR27 30.00 P 4.29 4.29 4.29 4.85 +0.72 46 15 1,181 0
30MAR27 31.00 P 0.00 0.00 0.00 5.44 +0.72 46 0 122 0
30MAR27 32.00 P 0.00 0.00 0.00 6.04 +0.72 46 0 144 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +1.03 48 0 158 0
30MAR27 34.00 P 0.00 0.00 0.00 7.57 +1.12 48 0 147 0
30MAR27 35.00 P 0.00 0.00 0.00 8.27 +1.04 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.93 +1.05 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 +1.19 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.61 +1.23 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.43 +1.28 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.27 +1.32 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 13.13 +1.37 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 14.00 +1.41 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.89 +1.45 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.88 +1.38 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.70 +1.41 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.59 +1.29 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.50 +1.43 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.52 +1.44 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 20.29 +1.27 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.23 +1.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.64 +1.39 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.15 +1.49 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.73 +1.65 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.22 +1.68 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.56 +1.47 0 0 0 0
29JUN27 19.00 P 0.97 0.97 0.97 0.96 +0.18 47 20 50 +20
29JUN27 19.50 P 0.00 0.00 0.00 1.08 +0.20 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 +0.20 47 0 126 0
29JUN27 21.00 P 1.23 1.23 1.23 1.48 +0.25 47 2 12 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.81 +0.32 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.18 +0.35 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.56 +0.38 47 0 3,760 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 +0.45 47 0 360 0
29JUN27 26.00 P 3.37 3.37 3.37 3.46 +0.49 48 20 240 -20
29JUN27 27.00 P 0.00 0.00 0.00 3.95 +0.54 47 0 219 0
29JUN27 28.00 P 4.36 4.36 4.36 4.47 +0.58 47 1 46 +1
29JUN27 29.00 P 0.00 0.00 0.00 5.03 +0.63 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.62 +0.67 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 6.21 +0.69 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.94 +0.81 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 +0.87 48 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 +0.68 46 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 +1.14 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.80 +1.25 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.42 +1.04 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.19 +1.08 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.98 +1.12 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.78 +1.17 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.62 +1.21 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.37 +1.17 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.21 +1.20 47 0 0 0
TOTAL PUT 2,837 97,354 +704
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$ 4.310
30JUL26 3.70 C 0.00 0.00 0.00 0.61 -0.33 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.53 -0.31 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 -0.30 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.36 -0.29 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.29 -0.27 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.24 -0.22 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.18 -0.21 53 0 0 0
30JUL26 4.40 C 0.20 0.20 0.20 0.13 -0.19 51 60 60 +60
30JUL26 4.50 C 0.15 0.15 0.15 0.10 -0.15 53 60 60 +60
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.13 52 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.11 53 0 0 0
30JUL26 4.80 C 0.07 0.07 0.06 0.04 -0.08 56 60 60 +60
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
30JUL26 5.00 C 0.04 0.04 0.04 0.02 -0.05 57 25 25 +22
30JUL26 5.25 C 0.02 0.02 0.02 0.01 -0.01 61 2 1,875 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 337 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 165 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 197 0 71 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.26 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.61 -0.26 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.54 -0.25 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.47 -0.24 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 -0.23 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 -0.21 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.19 51 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.19 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.17 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.16 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.16 -0.14 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.12 52 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.10 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.07 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.05 54 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.04 52 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.27 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.25 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.25 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.23 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.22 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.21 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.21 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.17 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.16 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.14 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.14 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.12 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.12 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.11 49 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.07 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.05 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 52 45 24 -36
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 63 5 113 -5
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 -0.25 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 -0.24 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.24 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.61 -0.22 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.56 -0.21 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.50 -0.20 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.19 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.40 -0.19 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.36 -0.18 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.33 -0.16 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.15 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.27 -0.14 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.24 -0.13 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.22 -0.12 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.10 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 -0.09 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.07 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.24 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.24 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.22 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 -0.22 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 -0.21 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.20 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.19 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.18 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 -0.17 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.17 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.15 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.15 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.14 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 -0.12 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.11 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.09 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.09 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.06 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 49 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.03 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.24 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 -0.23 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.92 -0.23 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 -0.21 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.21 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.20 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.20 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.19 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 -0.17 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.17 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.15 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.16 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.15 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.13 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.12 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 -0.11 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.07 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.04 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.03 47 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.03 44 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.25 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 -0.24 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 -0.24 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 -0.23 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.90 -0.21 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 -0.21 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.21 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.76 -0.20 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.72 -0.19 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 -0.19 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 -0.18 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 -0.17 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 -0.16 50 0 0 0
29JUN27 5.00 C 0.66 0.66 0.66 0.55 -0.16 50 1 20 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.14 50 0 34 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 -0.13 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.12 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.11 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.10 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.08 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.07 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.05 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.03 49 0 1 0
TOTAL CALL 258 12,522 +162
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 +0.03 56 46 96 +46
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.04 55 0 99 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.06 55 0 88 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.08 56 0 184 0
30JUL26 4.30 P 0.11 0.16 0.11 0.17 +0.10 54 33 66 +3
30JUL26 4.40 P 0.19 0.19 0.19 0.23 +0.13 56 60 60 +37
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.17 58 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 +0.19 58 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.22 59 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.24 62 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 +0.26 65 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.72 +0.28 66 0 78 0
30JUL26 5.25 P 0.81 0.81 0.81 0.97 +0.31 80 2 1,702 -2
30JUL26 5.50 P 0.00 0.00 0.00 1.23 +0.33 100 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.47 +0.32 106 0 0 -44
30JUL26 6.00 P 0.00 0.00 0.00 1.72 +0.31 117 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.97 +0.31 128 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 +0.32 138 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.47 +0.32 148 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.72 +0.32 157 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 +0.30 140 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.20 +0.30 148 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.45 +0.30 155 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.70 +0.30 162 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.95 +0.30 168 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.20 +0.30 175 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.45 +0.30 181 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.70 +0.30 187 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.95 +0.30 192 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.20 +0.30 198 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.45 +0.30 203 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.70 +0.30 208 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 6.20 +0.30 219 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.70 +0.28 228 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 7.20 +0.28 238 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 +0.04 54 0 0 0
28AUG26 3.80 P 0.10 0.10 0.10 0.10 +0.05 52 60 60 +60
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.06 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.07 52 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 +0.09 52 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 +0.10 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.11 51 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.14 52 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.16 54 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 +0.17 53 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.55 +0.19 53 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 +0.20 55 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 +0.21 56 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.22 56 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 +0.25 59 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 +0.27 61 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 +0.29 65 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.72 +0.29 68 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.97 +0.29 74 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 +0.30 80 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 +0.30 86 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 +0.30 91 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 +0.29 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 +0.30 101 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.46 +0.29 100 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.72 +0.32 110 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.96 +0.29 108 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.21 +0.29 112 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.46 +0.29 116 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.71 +0.29 120 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.96 +0.29 123 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.21 +0.29 126 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.06 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.07 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.08 49 0 0 0
29SEP26 4.00 P 0.20 0.20 0.20 0.23 +0.09 50 70 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.10 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.11 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.13 50 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.13 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.14 49 0 51 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.17 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.18 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 +0.20 52 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.20 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.22 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.25 54 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.27 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.27 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.29 59 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 +0.28 59 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 +0.30 63 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 +0.30 67 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.30 71 0 0 -68
29SEP26 7.25 P 0.00 0.00 0.00 2.96 +0.29 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 +0.30 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.29 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 +0.32 86 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 +0.29 85 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.21 +0.29 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.46 +0.29 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.71 +0.29 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.96 +0.29 97 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.22 +0.30 104 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.46 +0.30 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.71 +0.30 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.21 +0.30 110 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.71 +0.29 114 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.21 +0.29 119 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.71 +0.30 123 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.21 +0.30 127 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.72 +0.31 136 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.21 +0.30 134 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.71 +0.30 138 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.21 +0.30 141 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.71 +0.30 144 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.21 +0.30 148 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.71 +0.30 151 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.21 +0.30 154 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.71 +0.30 156 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.21 +0.30 159 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.71 +0.30 162 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.21 +0.30 165 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.71 +0.30 167 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.21 +0.30 170 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.69 +0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.69 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.69 +0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.69 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.69 +0.28 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.07 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.07 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.28 +0.09 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 +0.10 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 +0.12 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 +0.13 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 +0.14 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.53 +0.14 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.60 +0.15 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 +0.15 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.74 +0.18 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 +0.20 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 +0.19 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 +0.22 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.29 +0.22 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.51 +0.24 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.74 +0.25 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.97 +0.26 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.22 +0.28 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.47 +0.30 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.72 +0.30 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.96 +0.29 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.22 +0.30 69 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.07 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.09 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.09 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.10 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.10 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.11 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.11 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.13 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.14 47 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.15 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.16 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 +0.16 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 +0.19 49 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.20 49 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.21 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.22 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 +0.23 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 +0.25 51 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.24 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.25 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.26 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.28 52 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 +0.28 52 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 +0.30 57 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.29 57 0 0 -68
30DEC26 8.00 P 0.00 0.00 0.00 3.72 +0.31 62 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 +0.29 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.21 +0.29 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.46 +0.29 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.71 +0.29 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.96 +0.29 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.22 +0.30 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.46 +0.30 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.71 +0.30 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.21 +0.30 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.71 +0.29 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.21 +0.29 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.71 +0.30 89 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.21 +0.30 92 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.72 +0.31 98 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.21 +0.30 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.71 +0.30 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.21 +0.30 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.71 +0.30 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.21 +0.30 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.71 +0.30 110 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.21 +0.30 112 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.71 +0.30 114 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.21 +0.30 117 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.07 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.07 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.08 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.10 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.10 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.11 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.11 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.13 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.12 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.15 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.15 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.17 49 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.17 48 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.17 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 +0.19 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.20 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.67 +0.21 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.88 +0.23 50 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.23 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.24 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 +0.25 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.26 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 +0.25 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.27 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.27 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.72 +0.30 53 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.96 +0.29 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.21 +0.29 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.46 +0.29 57 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.71 +0.29 59 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.96 +0.29 60 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 5.22 +0.30 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.46 +0.30 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.71 +0.30 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.21 +0.30 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.71 +0.29 71 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.21 +0.29 74 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.71 +0.30 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.21 +0.30 79 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.72 +0.31 84 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.21 +0.30 84 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.71 +0.30 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.21 +0.30 88 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.71 +0.30 90 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.11 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.12 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.12 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.13 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.14 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.14 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 +0.14 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 +0.15 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.03 +0.16 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 +0.17 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.16 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.17 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.31 +0.18 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 +0.19 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.56 +0.20 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 +0.21 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 +0.22 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.15 +0.23 43 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.35 +0.23 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.56 +0.24 40 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.78 +0.26 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.99 +0.25 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.21 +0.26 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.43 +0.27 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.65 +0.27 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.88 +0.28 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.10 +0.28 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.33 +0.28 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.56 +0.29 0 0 0 0
TOTAL PUT 271 5,900 -36
ALL CONTRACTS TOTAL 933,064 19,144,148 +183,036
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED