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 20 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 325 227 98 8,626 3,459 5,167 30
AAC AAC TECH (02018) 1,109 729 380 54,275 28,464 25,811 56
ACC ANHUI CONCH (00914) 1,497 1,071 426 24,730 11,980 12,750 34
AIA AIA (01299) 2,012 614 1,398 111,864 49,392 62,472 32
AIR AIR CHINA (00753) 536 440 96 29,504 16,393 13,111 50
AKS AKESO (09926) 322 226 96 14,174 7,548 6,626 90
ALB BABA (09988) 113,422 67,056 46,366 1,912,147 890,446 1,021,701 56
ALC ALUMINUM CORP OF CHINA (02600) 1,580 997 583 49,327 28,058 21,269 57
ALH ALI HEALTH (00241) 398 347 51 177,916 76,502 101,414 51
AMC CAM CSI300 (03188) 508 285 223 10,094 5,462 4,632 33
ANA ANTA SPORTS (02020) 11,915 8,063 3,852 205,186 119,190 85,996 36
BCM BANK OF COMM CO LTD (03328) 1,492 1,153 339 18,801 8,936 9,865 26
BEA BANK OF EAST ASIA (00023) 4,399 2,464 1,935 40,934 19,245 21,689 19
BIU BIDU (09888) 8,706 4,679 4,027 621,978 255,637 366,341 62
BLI BILIBILI (09626) 6,935 2,217 4,718 177,296 91,470 85,826 65
BOC BOC HK (HLDGS) LTD (02388) 1,233 455 778 51,057 22,853 28,204 24
BOM BEONE MEDICINES (06160) 623 223 400 24,004 10,589 13,415 44
BUD BUD APAC (01876) 836 186 650 20,659 7,812 12,847 40
BYD BYD COMPANY (01211) 27,775 14,119 13,656 444,045 187,095 256,950 49
BYE BYD ELECTRONIC (00285) 1,579 1,217 362 39,684 17,424 22,260 66
CAT CATL (03750) 7,427 4,920 2,507 146,093 65,766 80,327 53
CCC CHINA COMM CONS (01800) 476 212 264 47,377 32,223 15,154 26
CCE CHINA COAL (01898) 3,235 2,454 781 39,321 14,912 24,409 47
CDA CHINA CINDA (01359) 86 86 0 3,274 2,425 849 45
CGN CGN POWER (01816) 258 166 92 10,865 5,510 5,355 33
CHQ CHINA HONGQIAO (01378) 338 188 150 26,294 16,124 10,170 57
CHT CHINA MOBILE LTD (00941) 7,254 3,912 3,342 205,660 97,905 107,755 18
CHU CHINA UNICOM LTD (00762) 1,603 1,340 263 75,191 38,952 36,239 29
CIT CITIC (00267) 288 59 229 28,952 14,393 14,559 29
CKH CKH HOLDINGS (00001) 1,508 560 948 44,950 25,158 19,792 29
CKP CK ASSET (01113) 258 59 199 14,125 6,620 7,505 28
CLI CHINA LIFE INSURANCE (02628) 9,414 4,208 5,206 257,461 114,133 143,328 49
CLP CLP HOLDINGS LTD (00002) 1,065 511 554 10,584 5,650 4,934 17
CMB CM BANK (03968) 7,018 4,557 2,461 146,183 61,281 84,902 24
CNC CNOOC LTD (00883) 25,755 16,163 9,592 322,383 159,106 163,277 49
COL CHINA OVERSEAS (00688) 840 339 501 45,595 23,138 22,457 42
COS COSCO SHIP HOLD (01919) 1,059 209 850 18,628 7,394 11,234 31
CPA CATHAY PACIFIC AIRWAYS (00293) 479 184 295 33,892 19,419 14,473 30
CPC CHINA PETROL & CHEM COR (00386) 5,475 2,439 3,036 284,911 129,760 155,151 30
CPI CPIC (02601) 2,072 1,198 874 100,811 41,391 59,420 36
CRC CHINA RAIL CONS (01186) 152 121 31 17,680 8,226 9,454 22
CRG CHINA RAILWAY (00390) 224 59 165 30,121 12,667 17,454 34
CRL CHINA RES LAND (01109) 1,222 812 410 57,409 28,945 28,464 43
CRP CHINA RES POWER (00836) 1,302 869 433 15,445 7,406 8,039 32
CSA CSOP A50 ETF (02822) 124 40 84 4,947 2,024 2,923 29
CSE CHINA SHENHUA (01088) 4,992 3,631 1,361 64,225 30,385 33,840 32
CSP CSPC PHARMA (01093) 3,377 1,730 1,647 103,440 53,525 49,915 63
CTB CITIC BANK (00998) 2,432 1,037 1,395 18,801 9,117 9,684 29
CTC CHINA TELECOM CORP LTD (00728) 1,334 961 373 121,815 68,111 53,704 29
CTS CITIC SEC (06030) 554 317 237 38,546 20,540 18,006 48
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 43
GAC GAC GROUP (02238) 0 0 0 9,171 5,007 4,164 41
GAH GEELY AUTO (00175) 2,402 1,371 1,031 44,902 22,768 22,134 55
GHL XINYI GLASS (00868) 85 7 78 7,981 4,248 3,733 43
GLI GANFENG LITHIUM (01772) 5,643 3,185 2,458 106,336 65,514 40,822 68
GLX GALAXY ENT (00027) 4,114 2,820 1,294 72,883 32,587 40,296 34
GWM GWMOTOR (02333) 1,438 779 659 70,567 37,838 32,729 44
HCF HSCEI ETF (02828) 1,386 698 688 31,461 14,997 16,464 27
HDO HAIDILAO (06862) 284 142 142 22,122 11,369 10,753 39
HEH POWER ASSETS (00006) 270 90 180 7,119 3,518 3,601 23
HES HAIER SMART HOME (06690) 385 197 188 17,958 9,009 8,949 34
HEX HK EXCHANGES & CLEARING (00388) 19,435 10,472 8,963 444,076 222,949 221,127 27
HGN HENGAN INT'L (01044) 75 31 44 12,777 5,243 7,534 30
HKB HSBC HOLDINGS PLC (00005) 7,870 3,918 3,952 319,617 132,125 187,492 28
HKG HONG KONG & CHINA GAS (00003) 1,752 533 1,219 42,009 13,274 28,735 18
HLD HENDERSON LAND DEV LTD (00012) 370 118 252 18,340 10,892 7,448 30
HNP HUANENG POWER INT INC (00902) 2,494 1,074 1,420 55,020 32,881 22,139 41
HOS HUA HONG GRACE (01347) 1,586 771 815 30,387 13,548 16,839 117
HRB HORIZON ROBOTICS (09660) 283 260 23 83,281 37,508 45,773 81
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 39
INB INNOVENT BIO (01801) 1,103 231 872 22,636 11,624 11,012 62
JDC JD (09618) 10,158 4,657 5,501 252,439 107,169 145,270 41
JDH JD HEALTH (06618) 1,394 586 808 49,088 22,785 26,303 53
JXC JIANGXI COPPER (00358) 795 374 421 42,802 23,259 19,543 68
KDS KINGDEE INT'L (00268) 1,496 934 562 32,194 16,528 15,666 71
KLE KUNLUN ENERGY (00135) 236 179 57 3,709 1,601 2,108 26
KSO KINGSOFT (03888) 645 441 204 23,689 15,666 8,023 59
KST KUAISHOU (01024) 42,480 22,684 19,796 554,828 268,401 286,427 69
LAO LAOPU GOLD (06181) 735 398 337 80,269 32,642 47,627 75
LAU LI AUTO (02015) 2,598 1,326 1,272 172,603 79,484 93,119 58
LEN LENOVO GROUP (00992) 2,142 1,047 1,095 339,521 184,003 155,518 76
LNI LI NING (02331) 1,909 1,148 761 124,757 57,404 67,353 39
LNK LINK REIT (00823) 784 216 568 39,205 20,338 18,867 24
LSP LUXSHARE ICT (02475) 2,087 610 1,477 7,447 3,759 3,688 73
MDG MIDEA GROUP (00300) 2,059 764 1,295 30,195 16,234 13,961 32
MEN MENGNIU DAIRY (02319) 615 476 139 26,745 12,843 13,902 42
MET MEITUAN DIANPING (03690) 72,281 37,703 34,578 1,010,433 466,922 543,511 59
MGM MGM CHINA (02282) 312 122 190 9,945 5,873 4,072 38
MIU XIAOMI (01810) 28,214 14,379 13,835 1,131,809 635,871 495,938 57
MOL CMOC (03993) 177 62 115 13,104 8,065 5,039 66
MSB MINSHENG BANK (01988) 20 5 15 5,458 2,806 2,652 33
MTR MTR CORPORATION LTD (00066) 904 610 294 23,727 11,001 12,726 21
NBM CNBM (03323) 1,279 257 1,022 51,138 31,443 19,695 72
NCL NCI (01336) 1,428 912 516 28,091 12,562 15,529 50
NFU NONGFU SPRING (09633) 524 193 331 14,270 6,458 7,812 43
NTE NTES (09999) 3,540 2,032 1,508 58,977 29,642 29,335 46
NWD NEW WORLD DEV CO LTD (00017) 136 74 62 56,875 16,730 40,145 48
ORT NEW ORIENTAL (09901) 846 495 351 10,573 5,969 4,604 49
PAI PING AN INSURANCE LTD (02318) 17,263 9,527 7,736 831,596 367,025 464,571 31
PEC PETROCHINA CO LTD (00857) 6,853 3,122 3,731 234,490 108,840 125,650 40
PEN XPENG (09868) 8,119 4,256 3,863 261,850 139,147 122,703 75
PHT PA GOODDOCTOR (01833) 373 175 198 22,065 13,438 8,627 61
PIC PICC P&C (02328) 190 146 44 18,122 7,900 10,222 33
PIN PICC GROUP (01339) 110 35 75 12,994 6,235 6,759 43
POP POP MART (09992) 48,092 27,468 20,624 799,603 355,228 444,375 46
SAN SANDS CHINA LTD (01928) 6,253 4,039 2,214 187,366 85,431 101,935 37
SBO SBP GROUP (01177) 378 103 275 21,246 10,951 10,295 60
SET SENSETIME (00020) 336 87 249 13,907 7,999 5,908 66
SHK SUN HUNG KAI PPT LTD (00016) 2,017 1,599 418 21,626 12,258 9,368 36
SHL XINYI SOLAR (00968) 1,098 665 433 35,129 16,706 18,423 52
SHZ SHENZHOU INTL (02313) 1,098 493 605 20,737 9,857 10,880 38
SMC SMIC (00981) 5,363 3,368 1,995 102,069 50,143 51,926 95
SNO SUNNY OPT (02382) 713 443 270 69,263 31,272 37,991 65
SNP SINOPHARM (01099) 259 124 135 13,544 8,007 5,537 30
SWA SWIRE PACIFIC LTD 'A' (00019) 67 31 36 4,390 2,303 2,087 29
TCH TENCENT HOLDINGS LTD (00700) 193,434 139,878 53,556 2,500,430 1,473,880 1,026,550 46
TIC TECHTRONIC IND (00669) 529 151 378 30,419 16,116 14,303 35
TRF TRACKER FUND OF HK (02800) 2,397 1,537 860 63,335 27,414 35,921 22
TRP TRIP.COM (09961) 23,346 10,126 13,220 129,160 52,369 76,791 72
VNK CHINA VANKE (02202) 106 66 40 43,270 10,418 32,852 55
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 31
WHG WH GROUP (00288) 118 88 30 5,923 2,503 3,420 41
WHL THE WHARF (HLDGS) LTD (00004) 39 10 29 1,395 819 576 30
WWC WANT WANT CHINA (00151) 91 30 61 6,587 2,619 3,968 39
WXA WUXI APPTEC (02359) 1,193 861 332 26,240 13,721 12,519 59
WXB WUXI BIO (02269) 4,253 1,999 2,254 124,256 56,266 67,990 63
XAB ABC ($0.001) (01288) 1,181 697 484 25,342 11,376 13,966 29
XBC BANK OF CHINA ($0.001) (03988) 12,838 7,599 5,239 388,619 181,193 207,426 25
XCC CCB ($0.001) (00939) 42,579 17,231 25,348 515,959 218,799 297,160 26
XIC ICBC ($0.001) (01398) 34,412 15,172 19,240 380,490 159,038 221,452 27
XPB PSBC ($0.001) (01658) 306 224 82 9,404 4,598 4,806 27
XTW CHINA TOWER ($0.001) (00788) 951 561 390 44,387 28,009 16,378 25
YZC YANKUANG ENERGY (01171) 3,122 1,624 1,498 39,185 21,648 17,537 58
ZAO ZA ONLINE (06060) 991 967 24 13,007 10,012 2,995 44
ZJG ZIJIN GOLD INTL (02259) 3,246 1,823 1,423 57,695 30,007 27,688 90
ZJM ZIJIN MINING GROUP (02899) 2,537 1,005 1,532 163,654 66,049 97,605 62
ZSH ZHONGSHENG HLDG (00881) 271 85 186 18,424 12,508 5,916 60
TOTAL 936,114 536,905 399,209 19,241,034 9,394,620 9,846,414
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 520.00 29,141 2.32 44 3.20 1.79 28,064 +1.06 +84.13
C TCH 28AUG26 530.00 16,878 8.04 39 9.60 6.97 19,175 +3.03 +60.48
C TCH 30JUL26 500.00 14,624 5.50 42 7.00 4.00 32,523 +2.66 +93.66
C TCH 30JUL26 480.00 13,986 12.10 41 14.40 8.55 18,412 +5.64 +87.31
P XCC 29OCT26 8.50 9,020 0.311 22 0.363 0.363 9,212 -0.162 -34.249
P MET 30JUL26 72.50 7,053 0.05 51 0.20 0.16 10,678 -0.20 -80.00
P XIC 29SEP26 6.25 6,115 0.032 23 0.050 0.049 18,190 -0.022 -40.741
C ALB 29SEP26 120.00 5,768 8.21 45 9.45 7.92 10,693 +1.89 +29.91
P ALB 29SEP26 120.00 5,650 10.79 45 11.01 10.00 22,213 -2.56 -19.18
P XIC 29OCT26 7.00 5,500 0.276 23 0.000 0.000 5,610 -0.086 -23.757
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TRP 24JUL26 400.00 15 0.51 73 0.47 0.47 15 +0.50 +5,000.00
C TRP 24JUL26 390.00 4 1.08 73 1.98 0.55 9 +1.04 +2,600.00
C TRP 24JUL26 410.00 0 0.24 74 0.00 0.00 0 +0.23 +2,300.00
C TRP 30JUL26 430.00 1 0.22 57 0.50 0.50 197 +0.21 +2,100.00
C TRP 30JUL26 420.00 3 0.42 57 0.66 0.66 271 +0.40 +2,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 24JUL26 360.00 30 0.01 33 0.26 0.26 45 -0.23 -95.83
P TCH 29SEP26 290.00 0 0.01 35 0.00 0.00 90 -0.23 -95.83
P TCH 29SEP26 285.00 64 0.01 36 0.40 0.40 69 -0.18 -94.74
P LAO 24JUL26 290.00 0 0.01 74 0.00 0.00 0 -0.16 -94.12
P NTE 24JUL26 185.00 0 0.01 46 0.00 0.00 43 -0.16 -94.12
* 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$ 16.830
30JUL26 10.00 C 0.00 0.00 0.00 6.84 +0.43 112 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.34 +0.43 100 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.84 +0.43 88 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.34 +0.43 76 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.84 +0.43 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.34 +0.43 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.84 +0.43 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.34 +0.43 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.84 +0.43 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.34 +0.42 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.85 +0.42 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.36 +0.39 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.91 +0.33 30 0 230 0
30JUL26 16.50 C 0.00 0.00 0.00 0.52 +0.24 29 0 59 0
30JUL26 17.00 C 0.21 0.25 0.21 0.26 +0.14 29 57 115 +5
30JUL26 17.50 C 0.09 0.11 0.09 0.11 +0.06 30 6 165 +6
30JUL26 18.00 C 0.04 0.05 0.04 0.04 +0.02 30 100 274 +100
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 126 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 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 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.36 - 0 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 5.86 +0.42 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.37 +0.43 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.87 +0.37 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.37 +0.40 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.87 +0.46 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.37 +0.46 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.88 +0.46 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.39 +0.41 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.92 +0.38 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.48 +0.35 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.06 +0.27 23 0 0 0
28AUG26 16.50 C 0.69 0.69 0.69 0.74 +0.24 24 16 2 -15
28AUG26 17.00 C 0.46 0.52 0.46 0.49 +0.18 24 33 18 +2
28AUG26 17.50 C 0.00 0.00 0.00 0.31 +0.13 25 0 17 0
28AUG26 18.00 C 0.18 0.18 0.18 0.18 +0.07 25 2 84 +2
28AUG26 18.50 C 0.13 0.13 0.11 0.11 +0.05 26 6 165 +4
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 36 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.14 +0.43 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.89 +0.43 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.39 +0.43 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 +0.42 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.40 +0.43 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.90 +0.40 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 +0.39 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.87 +0.44 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 +0.42 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 +0.41 25 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.39 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 +0.37 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 +0.34 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.22 +0.29 22 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.24 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.19 23 0 133 0
29SEP26 17.50 C 0.45 0.45 0.45 0.47 +0.15 23 3 7 +3
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.11 24 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.08 24 0 41 0
29SEP26 19.00 C 0.16 0.16 0.16 0.14 +0.05 24 3 25 +3
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 15 0
29SEP26 20.00 C 0.09 0.09 0.09 0.05 +0.02 24 1 93 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.42 - 35 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 5.92 +0.45 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.40 +0.43 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.90 +0.40 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 +0.39 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.88 +0.31 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 +0.42 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.00 +0.37 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 +0.38 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.12 +0.35 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 +0.34 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.35 +0.29 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.05 +0.24 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.80 +0.20 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.60 +0.17 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.44 +0.13 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 +0.09 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.17 +0.46 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.92 +0.38 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.42 +0.43 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.41 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 +0.37 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 +0.35 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.40 +0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.93 +0.33 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 +0.31 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.33 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 +0.37 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.34 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 +0.30 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.51 +0.32 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.24 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.21 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.17 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.14 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.10 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.10 24 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.08 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.06 24 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.17 +0.43 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.92 +0.38 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.40 +0.34 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.90 +0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 +0.30 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.93 +0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 +0.30 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 +0.32 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.67 +0.35 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.29 +0.32 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.95 +0.27 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 +0.31 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.22 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 +0.20 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 +0.17 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 +0.14 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 +0.12 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 +0.11 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.09 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.42 - 0 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 +0.34 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.90 +0.31 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.41 +0.28 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.96 +0.28 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.54 +0.32 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.19 +0.34 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 +0.37 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.46 +0.33 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.14 +0.33 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 +0.34 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.54 +0.25 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.32 +0.26 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.12 +0.24 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 +0.17 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.15 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 +0.14 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 +0.14 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 +0.14 22 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 +0.10 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 +0.07 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 227 3,459 +111
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 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 92 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 210 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 181 0
30JUL26 16.50 P 0.19 0.19 0.19 0.19 -0.20 30 15 374 -15
30JUL26 17.00 P 0.00 0.00 0.00 0.44 -0.27 31 0 70 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 -0.36 30 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.23 -0.42 36 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.67 -0.45 0 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.17 -0.46 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.67 -0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.22 -0.41 68 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.21 -0.43 80 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.22 -0.38 96 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.22 -0.41 109 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.22 -0.39 121 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.22 -0.41 132 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.22 -0.40 142 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.22 -0.41 152 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.22 -0.39 161 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 59 0
28AUG26 15.00 P 0.09 0.09 0.09 0.05 -0.04 25 16 32 0
28AUG26 15.50 P 0.14 0.14 0.14 0.11 -0.08 25 16 41 +16
28AUG26 16.00 P 0.26 0.26 0.26 0.22 -0.13 25 1 162 0
28AUG26 16.50 P 0.40 0.40 0.40 0.40 -0.19 26 1 139 +1
28AUG26 17.00 P 0.00 0.00 0.00 0.64 -0.26 26 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.96 -0.28 26 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.31 -0.35 25 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.73 -0.40 25 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.19 -0.47 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.67 -0.48 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.22 -0.41 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.22 -0.42 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.22 -0.38 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.22 -0.41 59 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.22 -0.39 65 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.22 -0.41 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.22 -0.42 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.22 -0.41 82 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.22 -0.39 87 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 13.00 P 0.05 0.05 0.04 0.01 0.00 27 31 91 +27
29SEP26 13.50 P 0.05 0.05 0.05 0.01 -0.01 24 2 42 +2
29SEP26 14.00 P 0.08 0.08 0.08 0.03 -0.02 25 15 31 +12
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.09 24 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.13 24 0 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.19 24 0 7 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 -0.24 25 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 -0.29 25 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 -0.28 25 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 -0.35 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.42 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.69 -0.48 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 -0.40 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.43 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 -0.41 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 -0.42 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.22 -0.42 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 -0.41 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.22 -0.43 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.22 -0.42 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.22 -0.42 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.05 23 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.11 24 0 3 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 -0.15 24 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 -0.18 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.90 -0.23 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.20 -0.27 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 -0.25 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.88 -0.33 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.29 -0.37 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.73 -0.44 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.27 -0.39 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.22 -0.51 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.22 -0.41 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.22 -0.42 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.22 -0.53 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.22 -0.52 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.22 -0.43 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.22 -0.52 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.08 24 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.11 24 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.14 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.17 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.21 24 0 1 0
30DEC26 17.00 P 1.28 1.28 1.28 1.28 -0.20 24 1 2 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.28 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 -0.29 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 -0.30 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 -0.35 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.08 -0.39 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.27 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 -0.30 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 -0.32 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 -0.32 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.43 -0.33 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 -0.33 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.39 -0.32 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 -0.37 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.36 -0.32 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.06 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 -0.07 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.09 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 -0.12 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.15 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 -0.18 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 -0.22 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 -0.25 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 -0.26 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 -0.29 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.34 -0.31 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 -0.33 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.23 -0.31 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.67 -0.34 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.58 -0.28 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.51 -0.30 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.47 -0.31 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.43 -0.33 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.41 -0.33 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.39 -0.32 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.38 -0.36 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.36 -0.32 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 -0.15 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.17 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.83 -0.19 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 -0.28 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 -0.22 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.90 -0.29 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.31 -0.30 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.74 -0.30 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.63 -0.30 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.55 -0.27 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.49 -0.29 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.44 -0.32 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.42 -0.32 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.39 -0.32 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.38 -0.36 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.36 -0.33 34 0 0 0
TOTAL PUT 98 5,167 +44
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$ 38.940
30JUL26 24.00 C 0.00 0.00 0.00 15.09 +0.34 166 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.13 +0.46 162 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.18 +0.53 158 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.09 +0.07 130 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.16 +0.17 130 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.15 +0.42 118 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.24 +0.30 117 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.21 +0.52 102 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.17 +0.25 87 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.02 +0.09 57 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.08 +0.23 56 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.19 +0.20 57 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.37 +0.17 57 0 45 0
30JUL26 37.00 C 2.60 2.60 2.25 2.63 +0.13 57 24 286 +13
30JUL26 38.00 C 1.57 2.15 1.57 1.95 -0.01 55 73 257 +25
30JUL26 39.00 C 1.35 1.69 1.28 1.42 +0.04 55 113 334 +24
30JUL26 40.00 C 1.03 1.22 0.75 1.02 +0.01 56 102 358 +38
30JUL26 41.00 C 0.60 0.73 0.54 0.71 +0.02 57 78 364 -31
30JUL26 42.00 C 0.49 0.60 0.37 0.49 +0.01 58 68 527 -1
30JUL26 43.00 C 0.00 0.00 0.00 0.31 -0.01 57 0 571 0
30JUL26 44.00 C 0.21 0.21 0.21 0.19 -0.01 57 1 394 -1
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 439 0
30JUL26 46.00 C 0.09 0.09 0.09 0.07 -0.01 58 1 505 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 60 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 0.00 61 0 588 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 566 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.23 +0.21 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.26 +0.27 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.34 +0.26 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.43 +0.26 66 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.59 +0.37 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.71 +0.28 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.87 +0.23 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.08 +0.38 60 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.18 +0.18 55 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.51 +0.16 55 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 4.02 +0.19 58 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.36 +0.14 55 0 330 0
28AUG26 39.00 C 3.02 3.02 3.02 2.83 +0.10 55 15 198 +15
28AUG26 40.00 C 2.58 2.58 2.58 2.41 +0.06 55 15 238 +15
28AUG26 41.00 C 1.95 2.21 1.94 2.08 +0.07 56 17 205 +15
28AUG26 42.00 C 1.65 1.73 1.65 1.75 +0.06 56 5 242 -1
28AUG26 43.00 C 0.00 0.00 0.00 1.46 +0.06 56 0 440 0
28AUG26 44.00 C 0.00 0.00 0.00 1.20 +0.04 56 0 395 0
28AUG26 45.00 C 1.05 1.05 1.05 0.98 +0.03 56 6 574 +6
28AUG26 46.00 C 1.03 1.03 1.03 0.80 +0.03 56 10 731 0
28AUG26 47.00 C 0.00 0.00 0.00 0.65 +0.02 56 0 865 0
28AUG26 48.00 C 0.78 0.78 0.78 0.52 +0.01 56 2 545 0
28AUG26 49.00 C 0.00 0.00 0.00 0.42 +0.01 56 0 663 0
28AUG26 50.00 C 0.00 0.00 0.00 0.34 +0.01 56 0 1,616 0
28AUG26 52.50 C 0.00 0.00 0.00 0.19 +0.01 56 0 460 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 0.00 55 0 286 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 56 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 56 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.35 +0.26 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.38 +0.39 74 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.42 +0.48 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.28 +0.41 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 +0.24 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.57 +0.19 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.52 +0.23 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.81 +0.22 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 +0.16 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.07 +0.26 54 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.30 +0.11 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.57 +0.17 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.91 +0.05 53 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.29 +0.07 53 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 4.71 +0.12 53 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.06 52 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 +0.02 52 0 105 0
29SEP26 40.00 C 0.00 0.00 0.00 3.24 +0.06 52 0 501 0
29SEP26 41.00 C 3.06 3.06 3.06 2.88 +0.08 53 15 154 -15
29SEP26 42.00 C 0.00 0.00 0.00 2.56 +0.02 53 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 2.26 +0.04 54 0 99 0
29SEP26 44.00 C 1.96 1.96 1.96 1.99 +0.02 54 15 168 +15
29SEP26 45.00 C 1.70 1.88 1.70 1.72 -0.03 54 16 353 -15
29SEP26 46.00 C 1.50 1.50 1.50 1.49 -0.04 53 1 321 +1
29SEP26 47.00 C 1.45 1.47 1.45 1.29 -0.04 53 7 278 +7
29SEP26 48.00 C 1.28 1.32 1.26 1.11 -0.04 53 39 351 +37
29SEP26 49.00 C 1.16 1.17 1.09 0.96 -0.03 53 24 344 +9
29SEP26 50.00 C 1.00 1.00 1.00 0.82 -0.04 53 30 537 +16
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.04 53 0 505 0
29SEP26 55.00 C 0.52 0.52 0.52 0.37 -0.03 53 19 779 +19
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.03 53 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 11.05 +0.29 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.15 +0.43 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.27 +0.26 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.59 +0.24 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.88 +0.28 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.12 +0.02 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.50 +0.12 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.92 +0.06 52 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.34 +0.13 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.84 +0.13 52 0 7 0
29OCT26 39.00 C 0.00 0.00 0.00 4.26 0.00 50 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 3.88 +0.09 51 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.46 +0.05 51 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.18 +0.10 52 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 2.84 +0.05 52 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.64 +0.11 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.36 +0.09 53 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.10 +0.02 53 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 1.87 0.00 53 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.66 0.00 53 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.47 +0.04 53 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.27 0.00 52 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.93 -0.01 52 0 1 0
29OCT26 55.00 C 0.00 0.00 0.00 0.68 -0.01 52 0 16 0
30DEC26 23.00 C 16.27 16.27 16.12 16.82 +0.25 62 3 3 +1
30DEC26 24.00 C 0.00 0.00 0.00 15.92 +0.29 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.04 +0.27 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.19 +0.28 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.36 +0.30 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.55 +0.21 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.77 +0.28 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.89 +0.14 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.16 +0.16 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.48 +0.11 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.86 +0.16 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.18 +0.22 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.60 +0.06 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.10 +0.25 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.53 +0.20 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.17 +0.33 53 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.85 +0.41 54 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 +0.35 53 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 +0.29 53 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.40 +0.19 52 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 +0.19 52 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 +0.16 52 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 +0.10 52 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 +0.23 52 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.98 +0.10 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 +0.10 53 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 +0.12 53 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.37 +0.15 53 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 +0.19 53 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.55 +0.16 53 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.29 +0.15 54 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 +0.12 53 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 +0.08 53 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 +0.09 53 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 +0.08 53 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.07 53 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 17.37 +0.54 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.53 +0.53 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.72 +0.54 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.93 +0.32 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.16 +0.45 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.42 +0.44 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.71 +0.32 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.01 +0.29 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.27 +0.31 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.65 +0.34 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.05 +0.13 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.47 +0.13 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.92 +0.12 52 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.40 +0.13 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.91 +0.17 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.41 +0.23 51 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.13 +0.50 53 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.60 +0.14 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 +0.16 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.72 +0.22 51 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.42 +0.20 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 +0.14 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.81 +0.20 51 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.56 +0.20 52 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 +0.13 51 0 24 0
30MAR27 48.00 C 4.19 4.19 4.19 4.01 +0.15 52 5 43 -5
30MAR27 49.00 C 0.00 0.00 0.00 3.75 +0.13 51 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 3.57 +0.18 52 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.05 +0.18 52 0 1 0
30MAR27 55.00 C 2.54 2.54 2.54 2.60 +0.17 52 10 95 +10
30MAR27 57.50 C 0.00 0.00 0.00 2.21 +0.15 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 +0.13 52 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 +0.12 52 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 +0.14 52 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.16 +0.10 52 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.99 +0.09 52 0 77 0
29JUN27 29.00 C 0.00 0.00 0.00 13.32 +0.26 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.71 +0.29 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.15 +0.29 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.55 +0.39 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.04 +0.19 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.47 +0.20 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.96 +0.24 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.36 +0.30 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.89 +0.29 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.44 +0.27 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.97 +0.21 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.57 +0.21 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.99 +0.12 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.63 +0.13 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.39 +0.20 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.07 +0.18 51 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.78 +0.14 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.50 +0.01 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.23 +0.01 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.05 +0.24 52 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.85 +0.27 52 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 4.52 +0.17 51 0 70 0
29JUN27 52.50 C 4.15 4.15 4.15 3.92 +0.07 51 5 20 +5
29JUN27 55.00 C 0.00 0.00 0.00 3.47 -0.04 51 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.13 +0.10 52 0 27 0
29JUN27 60.00 C 2.85 2.85 2.85 2.78 +0.08 52 10 89 -10
29JUN27 62.50 C 0.00 0.00 0.00 2.43 +0.02 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.14 +0.01 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.90 +0.02 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.65 +0.01 52 0 37 0
TOTAL CALL 729 28,464 +192
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 73 0
30JUL26 33.00 P 0.08 0.08 0.08 0.06 -0.03 58 5 247 -5
30JUL26 34.00 P 0.17 0.17 0.17 0.11 -0.07 56 1 229 0
30JUL26 35.00 P 0.32 0.38 0.32 0.23 -0.09 57 25 162 -24
30JUL26 36.00 P 0.56 0.58 0.50 0.41 -0.13 57 45 358 -15
30JUL26 37.00 P 0.66 0.75 0.54 0.64 -0.16 56 59 453 +31
30JUL26 38.00 P 1.04 1.04 1.01 1.01 -0.24 56 20 544 +7
30JUL26 39.00 P 1.29 1.29 1.28 1.49 -0.23 57 11 546 +11
30JUL26 40.00 P 2.12 2.12 1.91 2.12 -0.15 59 31 835 +31
30JUL26 41.00 P 0.00 0.00 0.00 2.74 -0.28 57 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.50 -0.29 57 0 299 0
30JUL26 43.00 P 0.00 0.00 0.00 4.33 -0.30 57 0 296 0
30JUL26 44.00 P 0.00 0.00 0.00 5.23 -0.29 58 0 458 0
30JUL26 45.00 P 0.00 0.00 0.00 6.15 -0.30 57 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.10 -0.35 56 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.06 -0.32 0 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.07 -0.30 59 0 451 0
30JUL26 49.00 P 0.00 0.00 0.00 10.06 -0.30 0 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.06 -0.30 0 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.56 -0.30 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.06 -0.30 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.56 -0.35 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.06 -0.30 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.56 -0.30 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.06 -0.30 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.56 -0.30 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.06 -0.30 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.21 -0.04 56 0 95 0
28AUG26 31.00 P 0.00 0.00 0.00 0.32 -0.04 56 0 45 0
28AUG26 32.00 P 0.60 0.60 0.60 0.46 -0.06 56 15 43 -10
28AUG26 33.00 P 0.00 0.00 0.00 0.63 -0.09 55 0 48 0
28AUG26 34.00 P 0.00 0.00 0.00 0.87 -0.08 56 0 122 0
28AUG26 35.00 P 1.04 1.05 1.04 1.12 -0.13 55 36 233 +14
28AUG26 36.00 P 0.00 0.00 0.00 1.44 -0.15 55 0 237 0
28AUG26 37.00 P 0.00 0.00 0.00 1.86 -0.16 55 0 169 0
28AUG26 38.00 P 0.00 0.00 0.00 2.32 -0.18 56 0 239 0
28AUG26 39.00 P 0.00 0.00 0.00 2.83 -0.18 56 0 304 0
28AUG26 40.00 P 3.26 3.26 3.26 3.41 -0.21 56 15 309 +15
28AUG26 41.00 P 3.89 3.89 3.89 4.11 -0.16 58 15 350 +15
28AUG26 42.00 P 4.85 4.85 4.85 4.64 -0.23 55 1 263 0
28AUG26 43.00 P 0.00 0.00 0.00 5.36 -0.40 55 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 6.11 -0.25 55 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 6.85 -0.27 54 0 325 0
28AUG26 46.00 P 0.00 0.00 0.00 7.82 -0.34 58 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 8.51 -0.52 53 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 9.48 -0.23 56 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.45 -0.16 59 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.34 -0.27 58 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.57 -0.37 46 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.09 -0.29 56 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.56 -0.35 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.06 -0.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.56 -0.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.06 -0.33 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.56 -0.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.06 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.03 53 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.05 53 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.07 53 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.07 53 0 127 0
29SEP26 30.00 P 0.62 0.62 0.52 0.53 -0.07 53 20 212 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.08 53 0 77 0
29SEP26 32.00 P 0.93 0.93 0.93 0.92 -0.08 53 15 437 0
29SEP26 33.00 P 1.11 1.11 1.11 1.16 -0.10 53 2 488 0
29SEP26 34.00 P 0.00 0.00 0.00 1.42 -0.15 53 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 1.74 -0.19 52 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.19 -0.14 53 0 297 0
29SEP26 37.00 P 2.65 2.65 2.65 2.63 -0.15 54 2 682 +2
29SEP26 38.00 P 2.99 2.99 2.99 3.08 -0.24 53 15 243 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.58 -0.29 53 0 210 0
29SEP26 40.00 P 0.00 0.00 0.00 4.24 -0.23 54 0 545 0
29SEP26 41.00 P 0.00 0.00 0.00 4.59 -0.44 51 0 312 0
29SEP26 42.00 P 0.00 0.00 0.00 5.46 -0.07 54 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 6.22 -0.02 55 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 6.91 -0.03 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.68 -0.22 56 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.42 -0.10 55 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 9.23 -0.12 55 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.13 -0.06 57 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.99 -0.06 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.70 -0.36 54 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.99 -0.20 55 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.27 -0.24 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.61 -0.34 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.16 -0.23 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.56 -0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.06 -0.33 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.56 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.06 -0.30 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.66 -0.07 53 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.83 -0.10 52 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 1.01 -0.13 51 0 12 0
29OCT26 32.00 P 0.00 0.00 0.00 1.32 -0.10 52 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.62 -0.09 53 0 19 0
29OCT26 34.00 P 0.00 0.00 0.00 1.97 -0.08 53 0 74 0
29OCT26 35.00 P 0.00 0.00 0.00 2.30 -0.14 52 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.72 -0.17 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 3.19 -0.18 53 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 3.69 -0.19 53 0 85 0
29OCT26 39.00 P 4.06 4.06 4.06 4.25 -0.18 53 9 94 +9
29OCT26 40.00 P 0.00 0.00 0.00 4.80 -0.22 53 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 5.38 -0.14 53 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 6.04 -0.02 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.65 -0.10 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.41 -0.07 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.11 -0.09 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.92 -0.06 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.66 -0.33 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.48 -0.30 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.31 -0.13 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.20 -0.11 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.31 -0.12 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.52 -0.45 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.02 53 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.03 53 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.02 53 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.01 53 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 -0.02 52 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.01 53 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.24 -0.04 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 -0.01 52 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.78 -0.01 52 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 -0.08 52 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 -0.01 52 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 -0.13 52 0 62 0
30DEC26 35.00 P 3.35 3.35 3.35 3.25 -0.15 52 1 47 +1
30DEC26 36.00 P 3.86 3.86 3.86 3.66 -0.15 52 1 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.17 -0.17 52 0 189 0
30DEC26 38.00 P 4.92 4.92 4.92 4.68 -0.18 52 1 131 0
30DEC26 39.00 P 0.00 0.00 0.00 5.18 -0.18 52 0 92 0
30DEC26 40.00 P 5.60 5.60 5.60 5.74 -0.19 51 4 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.32 -0.23 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.95 -0.25 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.63 -0.11 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.27 -0.15 51 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 -0.17 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.73 -0.16 52 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.49 -0.15 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.32 -0.22 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.10 -0.13 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.91 -0.13 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.98 -0.13 53 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.08 -0.18 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.23 -0.25 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.50 -0.27 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.77 -0.31 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.11 -0.56 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.69 -0.28 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.12 -0.29 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.01 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 +0.01 52 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.01 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.01 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 -0.02 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 -0.06 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.91 -0.07 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.20 -0.09 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.53 -0.11 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 2.95 -0.09 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.38 -0.07 52 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 -0.10 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.24 -0.12 51 0 77 0
30MAR27 36.00 P 4.88 4.88 4.88 4.66 -0.19 51 1 44 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.22 -0.14 51 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 5.73 -0.20 51 0 104 0
30MAR27 39.00 P 0.00 0.00 0.00 6.28 -0.11 51 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 6.82 -0.22 51 0 66 0
30MAR27 41.00 P 7.32 7.32 7.30 7.39 -0.26 51 20 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.98 -0.16 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.63 -0.16 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.31 -0.12 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.00 -0.15 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.72 -0.15 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.46 -0.12 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.21 -0.15 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.97 -0.16 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.75 -0.16 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.74 -0.19 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.81 -0.18 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.93 -0.19 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.02 -0.28 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.25 -0.34 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.53 -0.53 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.83 -0.53 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.16 -0.51 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.59 -0.11 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.95 -0.11 50 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.31 -0.11 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.71 -0.24 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.15 -0.14 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 -0.14 50 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.03 -0.25 50 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.57 -0.33 50 0 49 0
29JUN27 37.00 P 0.00 0.00 0.00 6.08 -0.38 50 0 27 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 -0.44 50 0 11 0
29JUN27 39.00 P 6.98 6.98 6.98 7.17 -0.40 50 10 28 0
29JUN27 40.00 P 0.00 0.00 0.00 7.88 -0.27 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.28 -0.18 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.00 -0.07 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.54 -0.20 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.22 -0.13 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.91 -0.14 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.61 -0.16 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.33 -0.15 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 13.06 -0.15 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.87 -0.06 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.58 -0.16 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.58 -0.08 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.53 -0.13 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.59 -0.15 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.66 -0.17 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.81 -0.46 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.02 -0.46 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.34 -0.34 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.68 -0.26 51 0 0 0
TOTAL PUT 380 25,811 +108
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$ 17.620
30JUL26 12.00 C 0.00 0.00 0.00 5.65 +0.43 113 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.15 +0.43 102 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.65 +0.43 92 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.15 +0.43 81 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.65 +0.43 71 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.13 +0.32 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.63 +0.40 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.14 +0.40 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.65 +0.37 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.19 +0.32 34 0 19 0
30JUL26 17.00 C 0.72 0.72 0.72 0.79 +0.25 34 5 102 0
30JUL26 17.50 C 0.44 0.50 0.44 0.47 +0.17 34 89 184 -1
30JUL26 18.00 C 0.15 0.26 0.15 0.26 +0.11 35 25 276 +16
30JUL26 18.50 C 0.15 0.15 0.13 0.12 +0.05 35 62 722 +50
30JUL26 19.00 C 0.06 0.06 0.06 0.05 +0.02 35 1 62 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.69 +0.44 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.19 +0.45 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.69 +0.43 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.20 +0.44 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.71 +0.44 43 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.20 +0.39 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.71 +0.44 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.26 +0.35 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.84 +0.33 32 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 +0.30 32 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.11 +0.25 32 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.83 +0.19 32 0 122 0
28AUG26 18.00 C 0.63 0.63 0.63 0.61 +0.16 32 2 150 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.43 +0.12 32 0 161 0
28AUG26 19.00 C 0.34 0.34 0.31 0.29 +0.09 32 186 314 +152
28AUG26 19.50 C 0.24 0.24 0.24 0.19 +0.06 32 8 119 0
28AUG26 20.00 C 0.17 0.17 0.17 0.12 +0.04 32 20 136 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.71 +0.42 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.21 +0.47 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 +0.43 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.23 +0.47 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 +0.44 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 +0.41 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 +0.36 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.34 +0.33 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 +0.25 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 +0.27 31 0 15 0
29SEP26 17.00 C 1.33 1.33 1.33 1.28 +0.25 32 2 91 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.20 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 +0.16 32 0 270 0
29SEP26 18.50 C 0.62 0.62 0.62 0.60 +0.13 32 16 114 0
29SEP26 19.00 C 0.48 0.48 0.48 0.45 +0.10 32 6 143 +6
29SEP26 19.50 C 0.37 0.37 0.37 0.33 +0.08 32 15 189 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 306 0
29SEP26 21.00 C 0.18 0.18 0.18 0.12 +0.03 31 60 270 +58
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.71 +0.42 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.22 +0.45 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.73 +0.44 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.24 +0.45 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.77 +0.46 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.26 +0.41 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.83 +0.35 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.42 +0.32 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.05 +0.30 31 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.72 +0.27 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.43 +0.24 31 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.17 +0.21 31 0 108 0
29OCT26 18.00 C 0.97 0.97 0.96 0.96 +0.18 32 55 115 +49
29OCT26 18.50 C 0.00 0.00 0.00 0.78 +0.16 32 0 95 0
29OCT26 19.00 C 0.62 0.64 0.62 0.62 +0.13 32 41 274 -14
29OCT26 19.50 C 0.54 0.54 0.53 0.49 +0.11 32 55 60 -15
29OCT26 20.00 C 0.41 0.44 0.41 0.38 +0.09 32 31 90 +20
29OCT26 21.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.72 +0.43 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.47 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.77 +0.48 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.31 +0.50 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.85 +0.44 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 +0.40 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 +0.33 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.65 +0.31 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.28 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 +0.26 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.28 31 100 200 +97
30DEC26 17.50 C 0.00 0.00 0.00 1.50 +0.26 31 100 230 +100
30DEC26 18.00 C 0.00 0.00 0.00 1.28 +0.22 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 +0.20 31 0 360 0
30DEC26 19.00 C 0.97 0.97 0.95 0.95 +0.16 32 90 107 +90
30DEC26 19.50 C 0.81 0.83 0.81 0.80 +0.14 32 65 67 +22
30DEC26 20.00 C 0.69 0.70 0.68 0.67 +0.13 32 22 444 -15
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.09 32 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.07 32 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.05 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.82 +0.47 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.37 +0.50 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.94 +0.51 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.52 +0.45 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.11 +0.43 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.72 +0.44 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 +0.39 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 +0.27 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 +0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.33 +0.23 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 +0.22 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 +0.20 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.61 +0.22 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.41 +0.19 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 +0.15 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 +0.13 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 +0.11 30 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 +0.09 30 0 48 0
30MAR27 22.00 C 0.65 0.65 0.65 0.53 +0.07 30 15 8 -15
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.04 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.97 +0.42 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.53 +0.47 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.12 +0.40 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.72 +0.44 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.34 +0.40 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.98 +0.36 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.64 +0.32 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.32 +0.28 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.11 +0.33 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.84 +0.30 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.60 +0.30 33 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.36 +0.26 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 +0.19 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 +0.16 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 +0.16 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.55 +0.14 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 +0.13 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 +0.10 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.92 +0.09 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 +0.09 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.63 +0.09 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 +0.09 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 +0.06 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 30 0
TOTAL CALL 1,071 11,980 +617
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 163 0
30JUL26 16.00 P 0.01 0.01 0.01 0.02 -0.03 35 2 231 0
30JUL26 16.50 P 0.06 0.06 0.05 0.05 -0.09 33 5 268 -1
30JUL26 17.00 P 0.30 0.30 0.14 0.15 -0.15 33 37 235 +14
30JUL26 17.50 P 0.34 0.36 0.34 0.34 -0.23 34 5 136 -2
30JUL26 18.00 P 0.67 0.71 0.65 0.63 -0.29 35 12 1,073 -12
30JUL26 18.50 P 0.00 0.00 0.00 0.98 -0.40 34 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.42 -0.44 35 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.89 -0.47 35 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 2.38 -0.49 0 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 3.38 -0.52 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.38 -0.53 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.38 -0.53 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.38 -0.41 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.38 -0.41 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.38 -0.41 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.38 -0.41 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.38 -0.53 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.38 -0.51 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.38 -0.41 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.38 -0.41 0 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 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 225 0
28AUG26 16.50 P 0.38 0.38 0.38 0.28 -0.11 32 38 200 0
28AUG26 17.00 P 0.00 0.00 0.00 0.44 -0.16 32 0 100 0
28AUG26 17.50 P 0.71 0.71 0.64 0.66 -0.20 32 21 104 +21
28AUG26 18.00 P 0.00 0.00 0.00 0.92 -0.25 32 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.25 -0.29 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 -0.38 32 0 158 0
28AUG26 19.50 P 2.04 2.04 2.04 1.96 -0.48 27 10 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.46 -0.45 32 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.40 -0.50 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.38 -0.53 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.38 -0.53 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.38 -0.57 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.38 -0.57 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.38 -0.57 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.38 -0.55 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.38 -0.57 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.38 -0.57 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.38 -0.57 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.08 32 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.12 31 0 118 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.15 31 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.20 31 0 259 0
29SEP26 17.50 P 0.95 1.00 0.95 0.99 -0.24 31 14 177 +8
29SEP26 18.00 P 1.30 1.30 1.30 1.30 -0.26 31 15 163 0
29SEP26 18.50 P 0.00 0.00 0.00 1.64 -0.27 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 -0.31 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 -0.34 31 0 162 0
29SEP26 20.00 P 2.82 2.82 2.82 2.82 -0.41 33 10 294 +10
29SEP26 21.00 P 0.00 0.00 0.00 3.69 -0.46 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.62 -0.54 32 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 -0.55 30 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.55 -0.57 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.53 -0.50 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.52 -0.50 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.51 -0.48 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.50 -0.45 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.49 -0.46 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.48 -0.50 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.48 -0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.47 -0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.47 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.46 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.46 -0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.45 -0.50 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 152 0
29OCT26 15.50 P 0.36 0.36 0.36 0.37 -0.09 31 15 28 0
29OCT26 16.00 P 0.53 0.53 0.53 0.51 -0.12 31 20 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 -0.14 31 0 76 0
29OCT26 17.00 P 0.95 0.95 0.95 0.90 -0.17 31 15 24 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.14 -0.23 30 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 -0.25 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 1.78 -0.26 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.13 -0.28 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.50 -0.30 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.90 -0.40 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.76 -0.44 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.67 -0.49 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.60 -0.53 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.07 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.08 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.10 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.12 31 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 -0.15 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.15 31 100 140 +100
30DEC26 17.50 P 0.00 0.00 0.00 1.45 -0.24 31 100 260 +100
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.25 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 -0.30 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 -0.34 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 -0.36 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 -0.39 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 -0.44 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 -0.48 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.68 -0.50 31 0 119 0
30DEC26 24.00 P 6.60 6.60 6.60 6.62 -0.51 30 2 106 +2
30DEC26 25.00 P 0.00 0.00 0.00 7.58 -0.48 29 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.54 -0.50 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.52 -0.49 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.51 -0.49 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.49 -0.50 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.49 -0.49 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.48 -0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.47 -0.50 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.47 -0.60 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.46 -0.50 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.46 -0.50 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.46 -0.52 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.05 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.08 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.09 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.10 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.11 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 -0.13 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 -0.15 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 -0.17 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.66 -0.22 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 -0.30 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 -0.33 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 -0.35 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.95 -0.34 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 -0.36 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 -0.42 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.92 -0.46 31 0 5 0
30MAR27 23.00 P 5.89 5.89 5.89 5.79 -0.47 31 5 31 +5
30MAR27 24.00 P 0.00 0.00 0.00 6.69 -0.52 30 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.62 -0.51 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.57 -0.48 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.54 -0.51 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.52 -0.51 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.50 -0.49 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.49 -0.49 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 -0.49 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.48 -0.49 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.47 -0.60 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.46 -0.51 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.06 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 -0.09 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 -0.10 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 -0.12 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.14 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 -0.15 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 -0.16 33 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 -0.18 33 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 -0.20 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.15 -0.22 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 -0.22 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.74 -0.25 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.07 -0.26 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 -0.27 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.76 -0.30 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.31 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.33 -0.33 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.18 -0.36 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.07 -0.38 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 -0.38 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.85 -0.39 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.75 -0.41 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.67 -0.42 36 0 4 0
TOTAL PUT 426 12,750 +260
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$ 75.750
24JUL26 47.00 C 0.00 0.00 0.00 28.77 +0.19 155 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 27.77 +0.19 148 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 26.77 +0.19 141 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 25.77 +0.19 133 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 23.27 +0.19 116 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 20.77 +0.19 100 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.27 +0.19 83 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 15.77 +0.19 66 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 10.77 +0.18 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 8.28 +0.18 45 0 0 0
24JUL26 70.00 C 5.66 5.66 5.45 5.80 +0.16 38 14 15 0
24JUL26 72.50 C 0.00 0.00 0.00 3.44 +0.11 36 0 24 0
24JUL26 75.00 C 1.68 2.10 1.31 1.42 +0.01 31 6 50 -1
24JUL26 77.50 C 0.65 0.78 0.33 0.41 -0.07 33 8 109 -1
24JUL26 80.00 C 0.15 0.15 0.08 0.09 -0.04 35 4 51 +2
24JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.78 +0.19 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.78 +0.18 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 31.79 +0.19 110 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.79 +0.19 103 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.79 +0.19 97 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.79 +0.19 90 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.79 +0.19 83 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.79 +0.19 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.79 +0.19 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.29 +0.18 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 20.80 +0.19 68 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 18.30 +0.19 57 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 15.80 +0.18 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.31 +0.18 45 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.83 +0.18 42 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 8.39 +0.17 40 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 5.85 -0.02 26 0 308 0
30JUL26 72.50 C 0.00 0.00 0.00 3.70 +0.10 30 0 500 0
30JUL26 75.00 C 2.60 2.67 1.65 1.91 +0.04 29 8 874 -2
30JUL26 77.50 C 1.05 1.20 0.61 0.87 -0.02 31 151 918 -6
30JUL26 80.00 C 0.34 0.48 0.22 0.35 -0.03 32 89 805 -17
30JUL26 82.50 C 0.17 0.18 0.10 0.12 -0.03 33 32 700 +8
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 183 0
31JUL26 48.00 C 0.00 0.00 0.00 27.79 - 0 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 26.79 - 0 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 25.79 - 0 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 23.30 - 70 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 20.80 - 56 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 18.30 - 0 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 15.81 - 50 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 13.32 - 45 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 10.84 - 41 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 8.40 - 39 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 6.03 - 36 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 3.74 - 30 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 1.97 - 29 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 0.90 - 30 0 0 -
31JUL26 80.00 C 0.55 0.55 0.55 0.35 - 30 2 2 -
31JUL26 82.50 C 0.00 0.00 0.00 0.12 - 31 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
31JUL26 87.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 33.88 +0.19 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 32.89 +0.19 57 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.89 +0.19 48 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.89 +0.19 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.90 +0.19 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.90 +0.19 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.90 +0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.91 +0.19 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.91 +0.19 40 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 23.42 +0.18 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.94 +0.19 39 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 18.47 +0.19 38 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.81 +0.19 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 13.52 +0.35 31 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 11.17 +0.37 31 0 253 0
28AUG26 67.50 C 9.80 9.80 9.80 9.03 +0.16 33 1 92 0
28AUG26 70.00 C 0.00 0.00 0.00 6.94 +0.14 32 0 251 0
28AUG26 72.50 C 0.00 0.00 0.00 4.93 +0.11 29 0 251 0
28AUG26 75.00 C 3.75 4.06 3.28 3.38 +0.08 29 21 2,299 +9
28AUG26 77.50 C 2.48 2.48 2.03 2.27 +0.06 29 14 355 +14
28AUG26 80.00 C 1.40 1.40 1.27 1.45 +0.04 29 11 458 -3
28AUG26 82.50 C 1.10 1.11 0.80 0.88 +0.02 30 79 679 +38
28AUG26 85.00 C 0.50 0.50 0.50 0.52 +0.01 30 21 1,229 -15
28AUG26 87.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 501 0
28AUG26 90.00 C 0.00 0.00 0.00 0.17 0.00 31 0 261 0
28AUG26 92.50 C 0.14 0.14 0.14 0.09 0.00 31 30 279 -15
28AUG26 95.00 C 0.00 0.00 0.00 0.05 0.00 31 0 792 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 32 0 422 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 33 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 33.91 +0.19 50 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 32.91 +0.19 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.91 +0.18 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 30.92 +0.19 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 29.92 +0.19 35 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 28.92 +0.18 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 27.93 +0.19 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.93 +0.18 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 25.94 +0.18 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.45 +0.17 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.98 +0.16 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.47 +0.09 26 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.95 -0.04 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.62 -0.04 28 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.51 +0.08 31 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 9.41 +0.07 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.49 +0.07 30 0 75 0
29SEP26 72.50 C 6.37 6.37 6.20 5.63 +0.10 29 2 90 +1
29SEP26 75.00 C 4.88 4.88 4.00 4.21 +0.14 29 32 539 +1
29SEP26 77.50 C 0.00 0.00 0.00 3.05 +0.06 28 0 965 0
29SEP26 80.00 C 2.35 2.35 2.05 2.18 +0.05 29 11 505 +11
29SEP26 82.50 C 1.49 1.49 1.49 1.52 +0.04 29 1 1,342 0
29SEP26 85.00 C 1.08 1.08 1.06 1.04 +0.02 29 30 3,012 -30
29SEP26 87.50 C 0.75 0.75 0.75 0.66 -0.03 29 15 637 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 348 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 1,021 0
29SEP26 97.50 C 0.23 0.23 0.23 0.08 -0.02 28 15 95 +15
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 268 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 29 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 32 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 35 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 38 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 28.92 +0.18 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.93 +0.18 33 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 26.93 +0.18 0 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 25.94 +0.18 32 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 23.46 +0.16 31 0 18 0
29OCT26 55.00 C 0.00 0.00 0.00 20.98 +0.12 29 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 18.47 +0.01 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.13 +0.14 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.95 +0.07 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.82 +0.06 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.84 +0.06 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 8.04 +0.07 30 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 6.34 +0.18 29 0 70 0
29OCT26 75.00 C 0.00 0.00 0.00 4.95 +0.17 28 0 80 0
29OCT26 77.50 C 0.00 0.00 0.00 3.80 +0.11 28 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 2.89 +0.09 28 0 94 0
29OCT26 82.50 C 0.00 0.00 0.00 2.17 +0.08 29 0 364 0
29OCT26 85.00 C 1.65 1.65 1.65 1.63 +0.08 29 1 121 +1
29OCT26 87.50 C 0.00 0.00 0.00 1.21 +0.05 29 0 83 0
29OCT26 90.00 C 0.00 0.00 0.00 0.89 +0.07 29 0 72 0
29OCT26 92.50 C 0.00 0.00 0.00 0.64 +0.07 29 0 75 0
29OCT26 95.00 C 0.00 0.00 0.00 0.45 +0.06 29 0 45 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 +0.04 29 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 33.91 +0.19 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.91 +0.19 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.91 +0.18 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.92 +0.19 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.92 +0.19 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.94 +0.20 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.99 +0.24 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.03 +0.28 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.08 +0.32 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.70 +0.40 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.37 +0.43 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.11 +0.42 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.89 +0.39 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.78 +0.31 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.84 +0.09 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.02 +0.08 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.34 +0.08 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 7.75 +0.23 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 6.41 +0.20 29 0 339 0
30DEC26 77.50 C 0.00 0.00 0.00 5.25 +0.18 29 0 66 0
30DEC26 80.00 C 4.67 4.67 4.67 4.25 +0.14 28 15 176 +15
30DEC26 82.50 C 0.00 0.00 0.00 3.45 +0.13 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.78 +0.10 29 0 455 0
30DEC26 87.50 C 2.35 2.35 2.35 2.21 +0.06 29 1 1,690 0
30DEC26 90.00 C 0.00 0.00 0.00 1.80 +0.07 29 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.46 +0.09 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 +0.13 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.94 +0.12 30 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.73 +0.11 30 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 0.58 +0.11 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 +0.09 30 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.08 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 34.32 +0.33 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.38 +0.33 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.44 +0.33 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.50 +0.33 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.56 +0.33 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.62 +0.32 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.69 +0.32 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.76 +0.37 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.83 +0.30 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.55 +0.30 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.13 +0.11 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.97 +0.14 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.03 +0.26 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.92 +0.24 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.26 +0.21 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.54 +0.20 30 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 10.96 +0.51 30 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 9.44 +0.22 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.12 +0.20 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.94 +0.21 29 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 5.92 +0.19 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.03 +0.16 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.28 +0.13 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 3.63 +0.11 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.09 +0.10 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.62 +0.08 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.22 +0.09 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.86 +0.08 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.55 +0.08 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.29 +0.06 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 +0.07 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.86 +0.05 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 +0.05 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.51 +0.06 30 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.41 +0.03 30 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.29 +0.04 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.20 +0.03 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 31.04 +0.44 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.12 +0.43 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.21 +0.43 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.30 +0.43 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.40 +0.43 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.19 +0.42 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.84 +0.22 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 20.77 +0.21 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.77 +0.18 29 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.88 +0.08 28 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.10 -0.03 28 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.60 -0.01 29 0 130 0
29JUN27 70.00 C 0.00 0.00 0.00 12.41 +0.33 30 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 10.68 +0.02 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 9.38 +0.06 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.25 +0.08 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.25 +0.07 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 6.41 +0.08 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 5.61 +0.07 29 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 4.93 +0.07 29 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.29 +0.06 29 0 302 0
29JUN27 92.50 C 0.00 0.00 0.00 3.77 +0.06 29 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.26 +0.06 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.87 +0.06 29 0 64 0
29JUN27 100.00 C 0.00 0.00 0.00 2.48 +0.07 29 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 2.17 +0.06 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.88 +0.06 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.67 0.00 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.47 +0.01 30 0 30 0
29JUN27 112.50 C 0.00 0.00 0.00 1.26 +0.05 30 0 125 0
TOTAL CALL 614 49,392 +25
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
24JUL26 70.00 P 0.08 0.08 0.07 0.03 -0.03 39 5 40 0
24JUL26 72.50 P 0.16 0.25 0.16 0.17 -0.08 36 106 158 +60
24JUL26 75.00 P 0.68 1.08 0.68 0.71 -0.18 33 248 364 +14
24JUL26 77.50 P 0.00 0.00 0.00 2.22 -0.26 36 0 15 0
24JUL26 80.00 P 0.00 0.00 0.00 4.31 -0.24 34 0 15 0
24JUL26 82.50 P 0.00 0.00 0.00 6.75 -0.21 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 11.75 -0.20 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 14.61 -0.27 118 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 17.11 -0.34 131 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.61 -0.34 144 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 22.11 -0.34 157 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.61 -0.34 169 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 27.11 -0.34 180 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 29.61 -0.34 191 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 50 0 270 0
30JUL26 65.00 P 0.05 0.05 0.05 0.04 0.00 45 4 593 -1
30JUL26 67.50 P 0.10 0.11 0.10 0.09 -0.01 41 69 825 +7
30JUL26 70.00 P 0.18 0.23 0.17 0.21 -0.04 37 116 1,731 +104
30JUL26 72.50 P 0.43 0.60 0.34 0.51 -0.10 34 40 971 +10
30JUL26 75.00 P 0.95 1.40 0.86 1.19 -0.15 31 210 1,186 -85
30JUL26 77.50 P 2.00 2.00 2.00 2.67 -0.21 33 2 702 -2
30JUL26 80.00 P 0.00 0.00 0.00 4.69 -0.23 36 0 1,819 0
30JUL26 82.50 P 0.00 0.00 0.00 6.97 -0.30 40 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 9.26 -0.47 34 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 11.99 -0.27 61 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 14.61 -0.27 76 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 17.11 -0.35 84 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.61 -0.42 93 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.11 -0.46 100 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.61 -0.46 108 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.11 -0.46 116 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.61 -0.46 123 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.10 -0.47 129 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.60 -0.47 135 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.10 -0.47 141 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.60 -0.47 147 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.11 -0.46 154 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 44.61 -0.46 159 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.11 -0.46 165 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.61 -0.46 171 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 52.11 -0.46 176 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 54.61 -0.46 182 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
31JUL26 67.50 P 0.12 0.12 0.12 0.09 - 39 10 10 -
31JUL26 70.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
31JUL26 72.50 P 0.49 0.62 0.41 0.54 - 33 51 51 -
31JUL26 75.00 P 1.06 1.43 1.06 1.25 - 31 16 16 -
31JUL26 77.50 P 0.00 0.00 0.00 2.67 - 31 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 4.69 - 35 0 0 -
31JUL26 82.50 P 0.00 0.00 0.00 6.97 - 39 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 9.26 - 33 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 11.99 - 58 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 14.61 - 72 0 0 -
31JUL26 92.50 P 0.00 0.00 0.00 17.11 - 81 0 0 -
31JUL26 95.00 P 0.00 0.00 0.00 19.61 - 88 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 22.11 - 96 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 24.61 - 103 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 27.11 - 110 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 29.61 - 117 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 143 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 38 0 348 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 239 0
28AUG26 62.50 P 0.00 0.00 0.00 0.16 -0.01 35 22 422 -22
28AUG26 65.00 P 0.36 0.38 0.36 0.32 -0.01 35 25 498 +2
28AUG26 67.50 P 0.55 0.62 0.49 0.58 -0.02 33 77 400 -75
28AUG26 70.00 P 0.88 1.04 0.88 1.00 -0.06 32 32 790 +24
28AUG26 72.50 P 1.40 1.73 1.40 1.64 -0.08 31 19 566 +2
28AUG26 75.00 P 2.61 2.83 2.61 2.60 -0.10 31 6 563 0
28AUG26 77.50 P 3.83 4.10 3.83 3.94 -0.17 31 9 460 +1
28AUG26 80.00 P 0.00 0.00 0.00 5.61 -0.24 31 0 337 0
28AUG26 82.50 P 0.00 0.00 0.00 7.46 -0.17 30 0 265 0
28AUG26 85.00 P 0.00 0.00 0.00 9.83 -0.24 34 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 11.99 -0.42 33 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 14.61 -0.27 41 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 17.11 -0.35 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.61 -0.42 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.11 -0.46 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.61 -0.46 58 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.11 -0.46 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.61 -0.46 65 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.10 -0.47 69 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.60 -0.47 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.10 -0.47 76 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.60 -0.47 79 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.11 -0.46 82 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.61 -0.46 85 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.11 -0.46 88 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.61 -0.46 91 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.11 -0.46 94 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.67 -0.40 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.06 33 0 250 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.08 33 0 387 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 -0.08 32 0 772 0
29SEP26 65.00 P 0.73 0.80 0.73 0.73 -0.11 32 110 1,813 -79
29SEP26 67.50 P 1.07 1.23 1.05 1.18 -0.10 31 53 4,289 +45
29SEP26 70.00 P 1.88 1.88 1.82 1.75 -0.14 30 19 1,164 +4
29SEP26 72.50 P 0.00 0.00 0.00 2.60 -0.15 30 2 1,209 0
29SEP26 75.00 P 3.76 3.76 3.75 3.75 -0.08 30 45 1,846 -26
29SEP26 77.50 P 4.44 4.88 4.44 4.96 -0.32 29 3 621 +2
29SEP26 80.00 P 0.00 0.00 0.00 6.71 -0.25 30 0 3,736 0
29SEP26 82.50 P 8.50 8.50 8.50 8.41 -0.18 29 1 1,050 +1
29SEP26 85.00 P 0.00 0.00 0.00 10.40 -0.20 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.88 +0.13 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.14 -0.28 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.67 -0.11 38 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.89 -0.29 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.33 -0.28 38 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.78 -0.29 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.23 -0.34 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.69 -0.38 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.16 -0.41 46 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.64 -0.43 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.13 -0.44 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.61 -0.46 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.11 -0.46 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.61 -0.46 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.11 -0.46 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.61 -0.46 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.11 -0.46 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.67 -0.40 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 126 0
29OCT26 60.00 P 0.00 0.00 0.00 0.39 -0.11 31 0 173 0
29OCT26 62.50 P 0.85 0.85 0.85 0.66 -0.13 31 15 94 +15
29OCT26 65.00 P 1.04 1.19 1.04 1.06 -0.13 30 36 203 +15
29OCT26 67.50 P 1.48 1.48 1.48 1.60 -0.12 30 7 116 +7
29OCT26 70.00 P 2.32 2.36 2.32 2.30 -0.12 30 7 525 +1
29OCT26 72.50 P 2.90 3.38 2.90 3.17 -0.16 29 4 285 0
29OCT26 75.00 P 0.00 0.00 0.00 4.32 -0.14 29 0 36 0
29OCT26 77.50 P 0.00 0.00 0.00 5.66 -0.21 29 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 7.24 -0.26 29 0 75 0
29OCT26 82.50 P 0.00 0.00 0.00 8.95 -0.13 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.89 -0.12 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.96 -0.49 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.55 -0.11 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.85 -0.11 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.20 -0.11 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.40 -0.30 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.82 -0.31 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.27 -0.30 37 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.75 -0.32 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 242 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 396 0
30DEC26 60.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 2,250 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 -0.09 31 0 1,373 0
30DEC26 65.00 P 0.00 0.00 0.00 1.86 -0.07 31 0 513 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 -0.08 30 0 216 0
30DEC26 70.00 P 0.00 0.00 0.00 3.25 -0.13 29 0 1,865 0
30DEC26 72.50 P 0.00 0.00 0.00 4.21 -0.11 29 0 1,072 0
30DEC26 75.00 P 0.00 0.00 0.00 5.35 -0.15 29 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 6.67 -0.20 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 8.21 -0.24 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 9.91 -0.09 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 11.74 -0.08 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.70 -0.07 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.13 -0.06 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.28 -0.10 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.55 -0.07 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.66 -0.27 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.18 -0.11 34 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.58 -0.09 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.81 -0.28 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.23 -0.34 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.69 -0.38 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.16 -0.41 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.63 -0.45 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.11 -0.46 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.61 -0.46 41 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.11 -0.46 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.61 -0.46 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.11 -0.46 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.67 -0.40 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 +0.04 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.90 +0.05 32 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.24 +0.04 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.66 +0.02 31 0 205 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 -0.05 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.72 -0.07 30 0 1,178 0
30MAR27 67.50 P 0.00 0.00 0.00 3.43 -0.09 29 0 81 0
30MAR27 70.00 P 4.07 4.07 4.07 4.29 -0.13 29 1 990 -1
30MAR27 72.50 P 5.30 5.30 5.30 5.27 -0.10 29 1 245 +1
30MAR27 75.00 P 6.12 6.12 6.12 6.45 -0.06 29 25 195 0
30MAR27 77.50 P 0.00 0.00 0.00 7.77 -0.15 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 9.25 -0.23 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 10.92 -0.07 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.83 -0.33 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 14.83 -0.24 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.84 -0.25 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.89 -0.27 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.02 -0.10 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.11 -0.23 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.49 -0.11 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.81 -0.13 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.16 -0.13 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.36 -0.33 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.78 -0.33 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.22 -0.35 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.67 -0.41 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.14 -0.43 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.61 -0.46 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.11 -0.46 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.61 -0.46 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.11 -0.46 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.67 -0.40 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.40 -0.14 32 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 -0.14 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 -0.16 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 -0.17 32 0 1 0
29JUN27 50.00 P 1.10 1.10 1.10 0.74 -0.16 32 2 25 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.02 -0.20 32 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 -0.23 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.83 -0.22 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.37 -0.23 31 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 2.98 -0.25 31 0 80 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 -0.22 31 0 16 0
29JUN27 67.50 P 0.00 0.00 0.00 4.59 -0.22 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.55 -0.20 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.65 -0.17 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.82 -0.14 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 9.17 -0.11 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.68 -0.12 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 12.31 -0.15 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 14.08 -0.12 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.94 -0.12 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.87 -0.13 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.84 -0.20 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.86 -0.11 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 23.83 -0.22 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.07 -0.28 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.27 -0.25 32 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 30.52 -0.26 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.82 -0.25 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.17 -0.25 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.37 -0.43 32 0 0 0
TOTAL PUT 1,398 62,472 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.070
30JUL26 3.10 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.77 +0.10 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.67 +0.10 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 +0.11 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 +0.08 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 +0.06 47 0 73 0
30JUL26 4.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.12 +0.04 49 0 27 0
30JUL26 4.20 C 0.00 0.00 0.00 0.08 +0.03 49 0 213 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 +0.02 52 0 161 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 +0.01 53 0 658 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 50 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 381 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 131 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.98 +0.11 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.89 +0.11 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.79 +0.09 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.70 +0.08 40 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.54 +0.08 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.40 +0.07 45 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 +0.06 45 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.29 +0.05 46 0 140 0
28AUG26 4.10 C 0.18 0.20 0.18 0.25 +0.06 48 70 615 +65
28AUG26 4.20 C 0.00 0.00 0.00 0.20 +0.04 47 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 +0.04 48 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.04 48 0 52 0
28AUG26 4.50 C 0.09 0.09 0.09 0.12 +0.04 50 5 112 -5
28AUG26 4.60 C 0.07 0.07 0.07 0.10 +0.03 50 200 307 +200
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.02 50 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.01 49 0 466 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.01 50 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 49 0 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 371 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 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 75 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 1.00 +0.09 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.09 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.09 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.08 40 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 +0.07 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.06 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 +0.07 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.08 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.06 45 0 148 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.05 45 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.05 45 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.04 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.03 47 0 245 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.02 45 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.02 47 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.03 +0.09 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.95 +0.09 42 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.79 +0.09 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.73 +0.08 44 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 +0.06 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.07 44 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 +0.09 47 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 +0.06 46 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 +0.05 44 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 +0.04 44 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.27 +0.04 45 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 +0.04 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 +0.03 45 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.03 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 +0.02 46 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.10 +0.09 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.10 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.09 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 +0.08 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 +0.09 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 +0.08 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.07 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.06 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.05 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.06 44 0 36 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.05 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.04 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.04 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.04 43 0 125 0
30DEC26 4.60 C 0.29 0.29 0.29 0.31 +0.04 44 15 30 +15
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.03 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.04 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.02 44 0 140 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.02 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 325 0
30DEC26 5.75 C 0.10 0.10 0.10 0.10 +0.01 45 150 186 +150
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.19 +0.10 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.12 +0.10 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.05 +0.09 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 +0.09 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.86 +0.08 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.07 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.07 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 +0.06 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 +0.02 44 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.27 +0.10 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 +0.09 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.07 +0.08 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 +0.08 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 +0.08 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 +0.08 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.75 +0.05 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.06 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 +0.04 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 +0.01 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
TOTAL CALL 440 16,393 +425
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.02 50 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.03 50 0 58 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.03 52 0 356 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.05 48 0 300 0
30JUL26 4.00 P 0.10 0.10 0.10 0.10 -0.06 50 7 234 +7
30JUL26 4.10 P 0.00 0.00 0.00 0.15 -0.08 50 0 357 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 -0.09 50 0 213 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 -0.08 54 0 367 0
30JUL26 4.40 P 0.44 0.44 0.40 0.37 -0.10 55 20 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.46 -0.11 58 0 96 0
30JUL26 4.60 P 0.60 0.60 0.60 0.55 -0.11 59 4 155 -4
30JUL26 4.70 P 0.00 0.00 0.00 0.65 -0.11 67 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.75 -0.12 74 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.85 -0.12 81 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.95 -0.12 87 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.20 -0.13 102 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.45 -0.13 116 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.69 -0.13 115 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.95 -0.11 141 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.20 -0.12 152 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.44 -0.13 146 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.70 -0.12 173 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.95 -0.12 183 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.20 -0.11 192 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.45 -0.12 201 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.01 51 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.02 49 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.02 50 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 -0.03 48 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 -0.04 47 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 -0.05 48 0 44 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 229 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 -0.06 48 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 -0.07 49 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.40 -0.07 50 0 85 0
28AUG26 4.40 P 0.46 0.46 0.46 0.47 -0.08 51 10 95 +10
28AUG26 4.50 P 0.00 0.00 0.00 0.55 -0.08 52 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 -0.07 53 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.71 -0.09 53 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.80 -0.10 55 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 -0.10 57 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 -0.09 57 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.21 -0.12 59 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 -0.13 62 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 -0.14 62 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 -0.12 75 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 -0.12 81 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.45 -0.12 87 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.70 -0.12 92 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.95 -0.12 97 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 -0.11 102 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.45 -0.12 107 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.02 47 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.02 47 0 59 0
29SEP26 3.70 P 0.17 0.17 0.17 0.16 -0.04 46 15 518 +15
29SEP26 3.80 P 0.21 0.21 0.21 0.20 -0.04 46 15 272 +15
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.05 46 0 103 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 276 0
29SEP26 4.10 P 0.36 0.36 0.36 0.34 -0.06 46 15 555 +15
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.07 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.06 48 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 -0.08 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.07 49 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 -0.08 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.09 49 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 -0.08 49 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.09 51 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 -0.08 52 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.25 -0.08 55 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 -0.10 57 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 -0.12 57 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 -0.12 58 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 -0.12 63 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 -0.12 67 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 -0.12 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 -0.12 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 -0.11 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 -0.12 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.69 -0.13 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.94 -0.13 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.19 -0.13 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.44 -0.13 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.69 -0.11 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.94 -0.11 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.19 -0.12 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.44 -0.14 101 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.69 -0.12 104 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.02 46 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.03 46 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.04 46 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.06 45 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.44 -0.08 44 0 37 0
29OCT26 4.30 P 0.00 0.00 0.00 0.51 -0.07 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.59 -0.06 47 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.07 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.73 -0.07 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.89 -0.08 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.97 -0.08 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.05 -0.09 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.27 -0.09 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.49 -0.10 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.73 -0.10 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.03 45 0 24 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.04 45 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.04 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.04 45 0 72 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.05 44 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.05 44 0 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.05 45 0 221 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 -0.06 45 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 -0.07 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.09 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 -0.06 46 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 -0.08 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 -0.08 46 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.08 46 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.08 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.08 47 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 -0.08 47 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 -0.09 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 -0.09 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 -0.11 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 -0.10 50 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 -0.11 51 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 -0.12 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 -0.12 54 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 -0.11 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 -0.12 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 -0.12 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.95 -0.12 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.20 -0.12 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.45 -0.12 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.70 -0.10 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.94 -0.12 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.20 -0.11 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.44 -0.14 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.70 -0.11 80 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.04 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 44 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.04 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.04 43 0 13 0
30MAR27 3.90 P 0.47 0.47 0.47 0.46 -0.04 43 10 19 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.51 -0.05 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.06 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.05 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 -0.06 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.81 -0.07 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 -0.07 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.95 -0.07 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 -0.07 44 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 -0.07 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.07 44 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 -0.08 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.07 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 -0.08 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 -0.11 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 -0.09 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.10 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.71 -0.11 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 -0.12 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.20 -0.11 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.45 -0.12 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.70 -0.12 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.95 -0.12 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.20 -0.12 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.45 -0.12 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.70 -0.11 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.95 -0.11 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.20 -0.11 64 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.03 43 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.05 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.05 43 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 -0.05 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 -0.07 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 -0.06 43 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.08 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 -0.07 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 -0.08 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 -0.08 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.84 -0.09 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 -0.09 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 -0.10 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 -0.09 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 -0.09 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.98 -0.10 47 0 0 0
TOTAL PUT 96 13,111 +68
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$ 93.350
24JUL26 65.00 C 0.00 0.00 0.00 28.66 - 201 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 26.16 - 183 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 23.68 - 168 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 21.19 +5.21 152 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 18.78 +4.77 143 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 15.95 +4.63 90 0 0 0
24JUL26 80.00 C 13.40 13.40 13.40 13.56 +4.37 91 1 1 +1
24JUL26 82.50 C 0.00 0.00 0.00 11.25 +3.99 90 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 9.10 +3.71 90 0 3 0
24JUL26 87.50 C 7.44 8.44 7.25 7.14 +3.13 90 3 6 -2
24JUL26 90.00 C 4.14 4.14 4.14 5.45 +2.57 91 1 23 0
24JUL26 92.50 C 4.60 4.60 4.60 3.98 +1.98 90 1 11 -1
24JUL26 95.00 C 2.83 2.83 2.83 2.83 +1.48 91 1 1 +1
24JUL26 97.50 C 1.80 2.15 1.80 1.96 +1.03 91 3 9 +3
24JUL26 100.00 C 0.85 1.31 0.85 1.30 +0.71 91 25 97 +25
24JUL26 102.50 C 0.72 1.20 0.72 0.83 +0.47 91 4 105 +4
24JUL26 105.00 C 0.87 0.87 0.84 0.51 +0.30 91 4 65 +4
24JUL26 107.50 C 0.53 0.53 0.46 0.30 +0.17 91 2 2 +2
24JUL26 110.00 C 0.35 0.35 0.35 0.17 +0.10 91 1 18 0
24JUL26 112.50 C 0.22 0.22 0.22 0.10 +0.06 92 5 7 +3
24JUL26 115.00 C 0.00 0.00 0.00 0.05 +0.03 90 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.02 +0.01 95 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.61 +5.05 143 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.21 +4.50 141 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.71 +5.25 129 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.27 +5.06 122 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.77 +4.93 110 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.29 +5.05 100 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 18.87 +4.46 93 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.28 +4.42 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.04 +4.15 78 0 3 0
30JUL26 82.50 C 0.00 0.00 0.00 11.93 +3.83 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.97 +3.46 77 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 8.20 +3.21 78 0 32 0
30JUL26 90.00 C 5.00 6.60 5.00 6.63 +2.63 78 2 19 -1
30JUL26 92.50 C 4.20 6.20 4.20 5.27 +2.15 78 4 53 0
30JUL26 95.00 C 5.21 5.21 4.00 4.18 +1.92 79 7 23 +5
30JUL26 97.50 C 2.86 3.20 2.86 3.23 +1.52 79 5 26 -2
30JUL26 100.00 C 2.00 3.00 2.00 2.44 +1.20 79 17 83 +1
30JUL26 102.50 C 2.45 2.45 2.45 1.80 +0.92 79 5 54 +5
30JUL26 105.00 C 1.41 1.64 1.41 1.31 +0.70 78 4 170 0
30JUL26 107.50 C 0.86 1.11 0.86 0.94 +0.52 78 14 50 0
30JUL26 110.00 C 0.99 1.08 0.88 0.66 +0.38 78 39 559 +16
30JUL26 112.50 C 0.00 0.00 0.00 0.46 +0.27 78 0 84 0
30JUL26 115.00 C 0.50 0.50 0.50 0.31 +0.18 78 1 49 -1
30JUL26 117.50 C 0.00 0.00 0.00 0.21 +0.13 78 0 33 0
30JUL26 120.00 C 0.00 0.00 0.00 0.14 +0.08 78 0 89 0
30JUL26 122.50 C 0.00 0.00 0.00 0.09 +0.05 78 0 37 0
30JUL26 125.00 C 0.20 0.20 0.20 0.06 +0.03 78 1 45 0
30JUL26 127.50 C 0.00 0.00 0.00 0.04 +0.02 78 0 5 0
30JUL26 130.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.02 +0.01 80 0 40 0
30JUL26 135.00 C 0.07 0.07 0.07 0.01 0.00 78 2 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 101 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
31JUL26 65.00 C 0.00 0.00 0.00 28.71 - 122 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 26.27 - 116 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 23.77 - 105 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 21.29 - 95 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 18.90 - 90 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 16.37 - 78 0 0 -
31JUL26 80.00 C 0.00 0.00 0.00 14.17 - 78 0 0 -
31JUL26 82.50 C 0.00 0.00 0.00 12.10 - 78 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 10.18 - 78 0 0 -
31JUL26 87.50 C 0.00 0.00 0.00 8.44 - 78 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 6.91 - 78 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 5.53 - 78 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 4.43 - 79 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 3.47 - 79 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 2.69 - 79 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 2.03 - 79 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 1.51 - 79 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 1.11 - 79 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 0.80 - 79 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 33.90 +4.46 80 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.50 +4.62 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.14 +4.58 75 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.09 +4.20 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.91 +4.81 78 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.69 +4.40 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.53 +3.70 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.65 +4.04 74 0 0 0
28AUG26 80.00 C 15.00 15.00 15.00 16.74 +3.75 73 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 14.95 +3.45 72 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 13.36 +3.16 72 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.88 +3.17 72 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 10.53 +2.96 72 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 9.29 +2.59 72 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.22 +2.34 72 0 1 0
28AUG26 97.50 C 6.90 7.60 6.90 7.27 +2.06 73 2 7 -2
28AUG26 100.00 C 0.00 0.00 0.00 6.42 +1.95 73 0 16 0
28AUG26 102.50 C 5.70 5.70 5.70 5.59 +1.74 73 1 30 0
28AUG26 105.00 C 0.00 0.00 0.00 4.84 +1.55 73 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 4.18 +1.38 73 0 66 0
28AUG26 110.00 C 3.80 3.80 3.80 3.60 +1.22 73 1 31 +1
28AUG26 112.50 C 0.00 0.00 0.00 3.09 +1.07 73 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 2.65 +0.95 72 0 15 0
28AUG26 117.50 C 2.68 2.68 2.68 2.26 +0.82 72 1 16 0
28AUG26 120.00 C 0.00 0.00 0.00 1.93 +0.72 72 0 182 0
28AUG26 122.50 C 2.13 2.13 2.13 1.64 +0.63 72 15 32 +15
28AUG26 125.00 C 0.00 0.00 0.00 1.39 +0.54 72 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 1.18 +0.47 72 0 55 0
28AUG26 130.00 C 1.40 1.45 1.40 0.99 +0.40 72 4 152 +4
28AUG26 132.50 C 0.00 0.00 0.00 0.84 +0.35 72 0 60 0
28AUG26 135.00 C 1.27 1.27 1.27 0.71 +0.30 72 15 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.59 +0.25 72 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.50 +0.22 72 0 20 0
28AUG26 142.50 C 0.91 0.91 0.91 0.42 +0.19 72 1 2 -1
28AUG26 145.00 C 0.00 0.00 0.00 0.35 +0.16 72 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.29 +0.13 72 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.24 +0.11 72 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.20 +0.09 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.17 +0.08 72 0 15 0
28AUG26 157.50 C 0.00 0.00 0.00 0.14 +0.06 72 0 17 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 +0.06 72 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 34.68 +4.83 74 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 32.44 +4.35 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.21 +4.70 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.06 +4.55 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.04 +4.56 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.04 +3.68 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.26 +4.21 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.31 +3.64 68 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 18.67 +3.31 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.13 +2.99 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.68 +2.92 68 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 14.42 +3.37 69 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 13.15 +3.12 69 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 11.90 +2.79 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.84 +2.57 69 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 9.93 +2.41 69 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.08 +2.27 70 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 8.30 +2.21 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.49 +2.05 70 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 6.76 +1.90 70 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 6.08 +1.75 70 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.47 +1.73 70 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.77 +1.45 69 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.28 +1.33 69 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.83 +1.21 69 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.43 +1.11 69 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.07 +1.02 69 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.75 +0.93 69 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.45 +0.84 69 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 2.19 +0.77 69 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.95 +0.70 69 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.74 +0.63 69 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.55 +0.57 69 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.38 +0.52 69 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.23 +0.47 69 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 1.09 +0.42 69 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.97 +0.38 69 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 0.86 +0.34 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.77 +0.30 69 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.68 +0.28 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.61 +0.26 69 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.54 +0.23 69 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.48 +0.20 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.42 +0.18 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.38 +0.17 69 0 0 0
29SEP26 172.50 C 0.99 0.99 0.99 0.33 +0.14 69 15 48 -3
29OCT26 65.00 C 0.00 0.00 0.00 31.09 +4.59 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.09 +4.51 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.13 +4.25 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.27 +3.87 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.51 +3.32 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.82 +3.68 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.18 +2.99 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.71 +3.59 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.39 +3.33 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.13 +3.31 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.86 +3.04 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.79 +2.95 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.78 +2.73 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.85 +2.64 67 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 10.99 +2.48 68 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 10.15 +2.35 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 9.35 +2.24 68 0 0 0
29OCT26 107.50 C 8.14 8.14 8.14 8.58 +2.11 68 15 15 +15
29OCT26 110.00 C 8.20 8.20 8.20 7.87 +2.15 68 1 3 0
29OCT26 112.50 C 0.00 0.00 0.00 7.00 +1.80 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 6.41 +1.69 67 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 5.87 +1.58 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.37 +1.48 67 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.91 +1.38 67 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 4.62 +1.42 67 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 36.63 +4.61 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.64 +4.52 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.73 +4.43 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.88 +4.31 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.12 +4.20 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.52 +4.15 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.93 +4.03 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.41 +3.47 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.91 +3.49 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.30 +3.08 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.93 +3.25 67 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.80 +3.67 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.20 +2.96 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 17.15 +2.72 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.10 +2.88 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.26 +2.58 66 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 14.34 +2.87 66 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 13.53 +2.74 66 0 45 0
30DEC26 105.00 C 12.50 12.50 12.50 12.75 +2.59 66 1 157 0
30DEC26 107.50 C 0.00 0.00 0.00 11.96 +2.33 66 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.21 +2.22 66 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 10.50 +2.11 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.84 +2.02 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.21 +1.91 66 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 8.63 +2.02 66 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.08 +1.92 66 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 7.57 +1.65 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.08 +1.56 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.63 +1.49 66 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.21 +1.41 66 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.81 +1.34 66 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.28 +1.11 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.95 +1.06 65 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 4.63 +1.00 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.33 +0.95 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.06 +0.91 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.80 +0.86 65 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.56 +0.82 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.33 +0.77 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.12 +0.73 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.92 +0.69 65 0 62 0
30DEC26 162.50 C 0.00 0.00 0.00 2.73 +0.65 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.56 +0.62 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.40 +0.59 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.25 +0.56 65 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.10 +0.52 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.66 +4.61 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.83 +4.51 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.08 +4.42 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.40 +4.31 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.80 +4.21 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.27 +4.10 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.81 +3.99 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.43 +3.88 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.12 +3.76 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.88 +3.18 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.71 +3.19 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.28 +2.72 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.77 +2.80 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.39 +2.27 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.38 +3.85 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.92 +3.18 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.52 +3.54 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.22 +2.94 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.42 +2.80 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.69 +2.66 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.01 +2.56 65 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.46 +2.57 65 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.80 +2.42 65 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.14 +2.30 65 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.51 +2.22 65 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.92 +2.15 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.35 +2.07 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.81 +2.00 65 0 0 0
30MAR27 130.00 C 10.87 10.87 10.87 10.30 +1.93 65 1 21 +1
30MAR27 132.50 C 0.00 0.00 0.00 9.81 +1.86 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.35 +1.80 65 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.90 +1.72 65 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.48 +1.66 65 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.09 +1.61 65 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 7.71 +1.55 65 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.35 +1.49 65 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.00 +1.43 65 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.68 +1.38 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.37 +1.33 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.07 +1.28 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.79 +1.23 65 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.52 +1.18 65 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.27 +1.14 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.03 +1.10 65 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.80 +1.06 65 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 4.58 +1.12 64 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 40.48 +4.44 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.89 +4.45 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.27 +4.36 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.72 +4.28 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.24 +4.18 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.83 +4.10 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.48 +4.00 62 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 30.19 +3.90 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.97 +3.81 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.80 +3.66 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.70 +3.57 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.77 +3.59 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.77 +3.50 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.80 +3.39 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.89 +3.28 63 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.04 +3.28 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.22 +3.21 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 20.43 +3.17 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.56 +2.94 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.83 +2.72 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.14 +2.69 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.42 +2.63 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.72 +2.55 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.05 +2.48 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.41 +2.41 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.79 +2.34 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.20 +2.27 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.64 +2.21 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.10 +2.14 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.58 +2.07 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.09 +2.02 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.61 +1.95 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.16 +1.90 63 0 12 0
TOTAL CALL 226 7,548 +94
24JUL26 65.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 0.01 - 115 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.09 92 0 18 0
24JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.18 91 0 3 0
24JUL26 77.50 P 0.00 0.00 0.00 0.08 -0.36 91 0 0 0
24JUL26 80.00 P 0.28 0.28 0.27 0.18 -0.64 91 2 3 +2
24JUL26 82.50 P 0.00 0.00 0.00 0.39 -1.01 91 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 0.74 -1.49 91 0 34 0
24JUL26 87.50 P 0.00 0.00 0.00 1.25 -2.09 90 0 3 0
24JUL26 90.00 P 0.00 0.00 0.00 1.98 -2.73 89 0 14 0
24JUL26 92.50 P 0.00 0.00 0.00 3.11 -3.24 90 0 5 0
24JUL26 95.00 P 0.00 0.00 0.00 4.46 -3.54 91 0 3 0
24JUL26 97.50 P 0.00 0.00 0.00 6.08 -3.93 91 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 7.89 -4.28 90 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 9.92 -4.54 90 0 2 0
24JUL26 105.00 P 0.00 0.00 0.00 12.11 -4.71 90 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 14.42 -4.82 91 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 16.79 -4.89 90 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 19.22 -4.97 90 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 21.68 -4.97 90 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 24.16 -4.99 90 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 26.65 -5.00 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 29.15 -5.00 0 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 31.65 -5.00 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 37 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.06 78 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.12 79 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.23 78 0 17 0
30JUL26 75.00 P 0.00 0.00 0.00 0.20 -0.37 78 0 35 0
30JUL26 77.50 P 0.63 0.63 0.58 0.37 -0.58 78 5 97 0
30JUL26 80.00 P 0.72 0.72 0.72 0.64 -0.86 78 2 90 +2
30JUL26 82.50 P 1.20 1.20 1.20 1.04 -1.20 78 2 95 +2
30JUL26 85.00 P 2.40 2.40 1.95 1.58 -1.60 78 7 99 -3
30JUL26 87.50 P 2.35 2.35 2.30 2.28 -2.06 77 3 30 -3
30JUL26 90.00 P 3.30 3.30 3.30 3.23 -2.49 78 1 61 0
30JUL26 92.50 P 0.00 0.00 0.00 4.34 -2.76 77 0 105 0
30JUL26 95.00 P 6.49 6.49 5.60 5.80 -3.03 79 2 27 +1
30JUL26 97.50 P 0.00 0.00 0.00 7.33 -3.72 79 0 43 0
30JUL26 100.00 P 0.00 0.00 0.00 8.95 -3.43 78 0 89 0
30JUL26 102.50 P 0.00 0.00 0.00 10.84 -3.75 78 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 12.86 -4.02 78 12 180 0
30JUL26 107.50 P 0.00 0.00 0.00 15.00 -4.78 78 1 73 0
30JUL26 110.00 P 0.00 0.00 0.00 17.30 -4.58 80 5 19 -5
30JUL26 112.50 P 0.00 0.00 0.00 19.86 -4.76 90 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 21.91 -4.82 79 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 24.45 -4.72 87 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 26.74 -4.98 78 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 29.19 -4.96 77 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 31.67 -4.98 78 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 34.16 -4.99 79 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 36.65 -5.00 0 0 16 0
30JUL26 132.50 P 40.15 40.15 40.15 39.15 -5.00 0 1 0 -1
30JUL26 135.00 P 0.00 0.00 0.00 41.65 -5.00 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 44.15 -5.00 0 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 46.65 -5.00 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 49.15 -5.00 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.65 -5.00 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 54.15 -5.00 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.65 -5.00 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 59.15 -5.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.65 -5.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 64.15 -5.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 66.65 -5.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 69.15 -5.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 71.65 -5.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 74.15 -5.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 76.65 -5.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.15 -5.00 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.02 - 82 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 0.03 - 78 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 0.07 - 79 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 0.14 - 78 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 0.26 - 79 0 0 -
31JUL26 77.50 P 0.00 0.00 0.00 0.47 - 79 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 0.78 - 79 0 0 -
31JUL26 82.50 P 0.00 0.00 0.00 1.20 - 79 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 1.75 - 78 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 2.51 - 78 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 3.47 - 78 0 0 -
31JUL26 92.50 P 0.00 0.00 0.00 4.62 - 78 0 0 -
31JUL26 95.00 P 0.00 0.00 0.00 5.98 - 78 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 7.46 - 78 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 9.20 - 78 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 11.05 - 78 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 13.05 - 78 0 0 -
31JUL26 107.50 P 0.00 0.00 0.00 15.15 - 78 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 17.43 - 80 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.21 -0.16 72 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.33 -0.24 72 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.49 -0.35 72 0 0 0
28AUG26 67.50 P 0.84 0.84 0.84 0.72 -0.46 72 1 16 0
28AUG26 70.00 P 0.00 0.00 0.00 1.01 -0.60 72 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 1.41 -0.73 72 0 31 0
28AUG26 75.00 P 0.00 0.00 0.00 1.84 -0.87 72 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 2.34 -1.14 71 0 74 0
28AUG26 80.00 P 3.40 3.40 3.08 3.05 -1.38 71 3 15 0
28AUG26 82.50 P 3.69 3.69 3.69 3.75 -1.67 71 1 23 0
28AUG26 85.00 P 4.75 4.75 4.75 4.68 -1.94 71 2 66 +2
28AUG26 87.50 P 0.00 0.00 0.00 5.72 -2.24 71 0 22 0
28AUG26 90.00 P 0.00 0.00 0.00 6.87 -2.51 71 0 47 0
28AUG26 92.50 P 0.00 0.00 0.00 8.17 -2.76 72 0 41 0
28AUG26 95.00 P 0.00 0.00 0.00 9.59 -3.02 72 0 119 0
28AUG26 97.50 P 0.00 0.00 0.00 11.15 -2.76 73 0 34 0
28AUG26 100.00 P 0.00 0.00 0.00 12.85 -2.88 74 0 29 0
28AUG26 102.50 P 0.00 0.00 0.00 14.59 -2.53 74 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 16.32 -3.67 74 12 26 +12
28AUG26 107.50 P 0.00 0.00 0.00 18.15 -3.96 74 1 14 +1
28AUG26 110.00 P 0.00 0.00 0.00 20.16 -3.96 74 5 22 +5
28AUG26 112.50 P 0.00 0.00 0.00 22.16 -3.72 75 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 24.27 -3.80 75 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 26.43 -4.46 76 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 28.61 -3.66 77 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 30.85 -3.76 77 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 33.11 -4.14 77 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 35.40 -4.11 78 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 37.69 -4.97 78 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 40.02 -4.31 78 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.39 -4.69 78 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.74 -4.73 78 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.13 -4.60 78 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.52 -4.84 78 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.93 -4.88 77 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.28 -4.94 74 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.70 -4.98 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.15 -5.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.65 -5.17 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.15 -5.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.65 -5.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 -0.26 69 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 -0.37 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.27 -0.50 68 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 1.72 -0.59 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.21 -0.61 69 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 2.68 -0.88 68 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 3.33 -1.03 68 0 31 0
29SEP26 77.50 P 4.32 4.32 4.32 4.03 -1.25 68 3 48 0
29SEP26 80.00 P 4.70 4.70 4.70 4.88 -1.44 68 3 70 +2
29SEP26 82.50 P 0.00 0.00 0.00 5.74 -1.75 67 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 6.78 -1.93 67 0 41 0
29SEP26 87.50 P 8.00 8.00 7.70 7.89 -2.18 68 5 14 +1
29SEP26 90.00 P 8.68 8.68 8.68 9.17 -2.36 68 1 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.56 -2.53 68 0 21 0
29SEP26 95.00 P 0.00 0.00 0.00 12.00 -2.02 69 0 8 0
29SEP26 97.50 P 0.00 0.00 0.00 13.54 -2.31 69 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 15.10 -2.46 69 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 16.87 -3.28 70 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.60 -2.40 70 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 20.45 -3.19 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.36 -3.08 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 24.31 -3.28 72 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 26.33 -3.40 72 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.39 -3.49 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.49 -3.84 73 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 32.63 -3.41 73 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.79 -3.38 74 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.00 -3.46 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.21 -3.83 75 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 40.82 -4.94 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 43.72 -3.58 75 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 46.02 -4.44 76 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 48.32 -4.96 76 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 50.64 -4.47 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.97 -4.77 76 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.32 -4.77 77 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.67 -4.74 77 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 60.00 -4.64 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.42 -4.78 77 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.81 -4.89 77 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 67.21 -4.87 77 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 69.61 -4.96 77 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.01 -4.65 76 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.43 -4.72 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.85 -5.06 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 79.26 -5.04 73 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 2.05 -0.59 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.59 -0.66 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.15 -0.74 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.86 -0.76 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.45 -1.05 66 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 5.29 -1.22 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.17 -1.45 65 0 8 0
29OCT26 82.50 P 0.00 0.00 0.00 7.16 -1.66 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.28 -1.83 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.49 -2.01 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.69 -2.29 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.15 -2.39 66 0 0 0
29OCT26 95.00 P 14.52 14.52 14.52 13.60 -2.47 66 15 15 +15
29OCT26 97.50 P 0.00 0.00 0.00 15.15 -2.30 67 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 16.77 -2.23 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.41 -2.59 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.24 -2.45 68 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.97 -3.23 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.88 -2.87 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.78 -2.95 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.75 -3.75 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 29.79 -3.40 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.81 -3.65 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.90 -3.97 70 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 36.01 -4.15 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.39 -0.66 64 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 -0.60 64 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 3.52 -0.76 64 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 4.20 -0.81 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.93 -0.95 64 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.72 -1.07 64 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.63 -1.14 64 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 7.54 -1.32 64 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 8.57 -1.49 64 0 25 0
30DEC26 82.50 P 9.60 9.60 9.60 9.67 -1.68 64 1 19 +1
30DEC26 85.00 P 0.00 0.00 0.00 10.88 -1.82 64 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 12.17 -1.96 64 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 13.52 -2.12 64 0 150 0
30DEC26 92.50 P 0.00 0.00 0.00 14.95 -2.26 64 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 16.44 -2.51 65 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 17.99 -2.93 65 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.64 -3.04 65 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 21.76 -2.68 67 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 23.45 -2.76 67 0 156 0
30DEC26 107.50 P 0.00 0.00 0.00 25.31 -2.82 68 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 27.08 -2.99 68 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.46 -3.08 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.37 -2.87 67 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.32 -3.54 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.31 -3.25 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.35 -3.13 68 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.39 -3.70 68 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.47 -3.44 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.57 -3.70 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.69 -3.95 69 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.81 -3.78 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.01 -4.00 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.19 -3.92 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.50 -4.02 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.83 -4.06 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.96 -4.13 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.32 -4.04 72 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 62.59 -4.10 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.87 -4.23 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.16 -3.96 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.46 -4.20 72 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.49 -4.44 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.08 -4.29 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.12 -4.33 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.46 -4.55 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 80.80 -4.60 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.07 -0.66 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.79 -0.70 63 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.55 -0.77 63 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.32 -0.94 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.25 -0.95 63 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 8.19 -1.04 63 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 9.14 -1.22 63 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 10.25 -1.24 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.38 -1.32 63 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 12.51 -1.54 62 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.74 -1.71 62 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.06 -1.86 62 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 16.38 -2.06 62 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.84 -2.18 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.34 -2.11 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 20.91 -2.24 63 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.55 -2.34 63 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 24.24 -2.44 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.98 -2.53 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.62 -2.79 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.43 -2.89 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.25 -3.00 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.13 -2.75 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.15 -2.89 65 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.74 -2.46 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.02 -3.27 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.06 -3.27 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.06 -3.02 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.20 -2.96 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.26 -2.96 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.25 -3.16 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.33 -3.20 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.47 -3.31 66 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 55.61 -3.63 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.74 -3.12 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.92 -3.78 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.14 -3.79 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.40 -3.59 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.57 -3.85 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.80 -3.83 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.04 -4.03 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 73.11 -4.29 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.53 -4.18 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.80 -3.88 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.13 -3.94 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 82.40 -4.27 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.55 -0.70 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.35 -0.57 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.97 -1.15 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.93 -0.91 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.89 -0.97 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.86 -1.15 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.96 -1.26 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.11 -1.39 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.26 -1.58 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.50 -1.71 61 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 15.84 -1.82 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.23 -1.92 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.67 -2.00 61 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 20.15 -2.12 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.68 -2.31 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.25 -2.45 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.99 -2.45 62 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.68 -2.26 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.40 -2.35 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.17 -2.43 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.97 -2.47 63 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.79 -2.60 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.69 -2.64 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 37.51 -2.83 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.07 -1.74 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.23 -2.62 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.25 -2.92 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 45.18 -2.97 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.32 -3.26 64 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 49.35 -3.32 64 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 50.52 -4.23 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.58 -4.17 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.47 -3.41 64 0 0 0
TOTAL PUT 96 6,626 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 116.800
24JUL26 87.50 C 0.00 0.00 0.00 29.33 +4.18 85 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 26.83 +4.18 73 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 24.33 +4.18 0 0 0 0
24JUL26 95.00 C 23.11 23.11 23.11 21.86 +4.20 84 30 33 +30
24JUL26 97.50 C 0.00 0.00 0.00 19.91 +4.73 127 0 68 0
24JUL26 100.00 C 0.00 0.00 0.00 16.84 +4.10 55 0 5 0
24JUL26 102.50 C 0.00 0.00 0.00 14.36 +3.99 55 0 32 0
24JUL26 105.00 C 0.00 0.00 0.00 11.92 +4.03 55 0 113 0
24JUL26 107.50 C 9.50 9.50 9.50 9.56 +3.64 55 5 85 -1
24JUL26 110.00 C 8.00 8.96 8.00 7.14 +2.91 47 13 160 +6
24JUL26 112.50 C 4.50 7.00 4.50 5.35 +2.50 55 169 719 -106
24JUL26 115.00 C 3.22 5.50 3.22 3.77 +1.95 56 621 930 -202
24JUL26 117.50 C 2.09 3.95 2.09 2.43 +1.33 56 807 1,210 -20
24JUL26 120.00 C 1.04 2.80 1.04 1.51 +0.86 56 3,182 1,830 +323
24JUL26 122.50 C 0.89 1.89 0.87 0.85 +0.51 56 4,461 2,674 +853
24JUL26 125.00 C 0.59 1.25 0.52 0.45 +0.28 56 1,332 791 +257
24JUL26 127.50 C 0.52 0.80 0.33 0.22 +0.14 56 192 314 +77
24JUL26 130.00 C 0.27 0.52 0.20 0.10 +0.06 56 319 339 +165
24JUL26 132.50 C 0.29 0.32 0.09 0.05 +0.03 57 151 290 +73
24JUL26 135.00 C 0.15 0.20 0.06 0.02 +0.01 57 257 686 +90
24JUL26 137.50 C 0.06 0.06 0.06 0.01 0.00 58 100 100 +100
24JUL26 140.00 C 0.05 0.06 0.05 0.01 0.00 64 240 240 +240
30JUL26 60.00 C 0.00 0.00 0.00 56.85 +4.19 117 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 54.45 +4.28 167 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 51.96 +4.29 160 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 49.38 +4.21 126 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 46.88 +4.21 117 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 44.39 +4.21 113 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 41.89 +4.21 105 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.40 +4.22 101 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.90 +4.22 93 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 34.37 +4.01 67 0 0 0
30JUL26 85.00 C 33.75 33.75 33.75 31.90 +4.21 78 100 1,285 0
30JUL26 87.50 C 29.70 29.70 29.41 29.41 +4.21 74 160 286 -28
30JUL26 90.00 C 28.71 28.71 28.71 26.88 +4.17 56 100 4,159 0
30JUL26 92.50 C 0.00 0.00 0.00 24.50 +3.66 72 0 4,097 0
30JUL26 95.00 C 22.25 22.25 22.25 21.89 +3.68 48 100 6,054 -50
30JUL26 97.50 C 21.00 21.48 19.55 19.91 +4.33 79 5 2,255 -4
30JUL26 100.00 C 18.70 19.00 16.00 16.98 +3.94 49 20 6,811 -1
30JUL26 102.50 C 16.00 16.05 14.76 14.76 +4.26 56 84 5,164 -80
30JUL26 105.00 C 11.30 14.10 11.30 12.31 +3.80 50 2,015 11,601 -2
30JUL26 107.50 C 10.80 10.80 10.80 10.08 +3.36 48 4 3,771 -2
30JUL26 110.00 C 6.15 10.00 6.15 8.20 +3.05 50 179 11,403 +9
30JUL26 112.50 C 6.50 8.00 6.26 6.35 +2.51 49 110 7,573 -31
30JUL26 115.00 C 4.50 6.50 4.50 4.80 +1.97 49 754 9,869 -396
30JUL26 117.50 C 3.15 5.00 3.15 3.60 +1.60 50 2,052 7,405 +95
30JUL26 120.00 C 2.35 3.88 2.35 2.62 +1.29 50 5,390 11,268 -1,034
30JUL26 122.50 C 2.10 2.92 1.88 1.82 +0.91 50 1,324 4,357 -576
30JUL26 125.00 C 1.00 2.18 1.00 1.22 +0.64 50 4,865 10,122 -520
30JUL26 127.50 C 1.45 1.61 0.90 0.79 +0.43 50 1,193 4,182 -557
30JUL26 130.00 C 0.58 1.20 0.58 0.49 +0.28 50 1,697 5,383 -45
30JUL26 132.50 C 0.82 0.90 0.48 0.30 +0.18 50 246 3,832 -98
30JUL26 135.00 C 0.29 0.66 0.26 0.18 +0.11 50 659 9,039 +93
30JUL26 137.50 C 0.41 0.46 0.21 0.10 +0.06 50 183 4,472 +105
30JUL26 140.00 C 0.30 0.34 0.19 0.06 +0.04 50 295 7,087 +33
30JUL26 142.50 C 0.23 0.23 0.14 0.03 +0.02 50 484 2,262 +343
30JUL26 145.00 C 0.15 0.19 0.09 0.02 +0.01 51 99 2,507 +41
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,045 0
30JUL26 150.00 C 0.07 0.10 0.02 0.01 0.00 54 130 5,870 +91
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,583 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,641 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,263 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,292 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,300 0
30JUL26 170.00 C 0.01 0.01 0.01 0.01 0.00 78 2 1,022 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 86 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 98 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 100 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 105 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 107 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,228 0
31JUL26 90.00 C 0.00 0.00 0.00 26.94 - 68 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 24.50 - 68 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 21.98 - 59 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 19.91 - 75 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 17.02 - 49 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 14.76 - 53 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 12.38 - 49 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 10.52 - 55 4 4 -
31JUL26 110.00 C 9.86 9.86 9.86 8.27 - 49 1 1 -
31JUL26 112.50 C 7.84 7.84 6.43 6.35 - 47 96 92 -
31JUL26 115.00 C 5.22 5.72 5.02 5.02 - 49 214 214 -
31JUL26 117.50 C 5.04 5.15 3.61 3.72 - 49 250 209 -
31JUL26 120.00 C 3.17 4.01 2.68 2.76 - 50 608 423 -
31JUL26 122.50 C 2.36 3.03 1.98 1.97 - 50 516 326 -
31JUL26 125.00 C 1.36 2.32 1.36 1.35 - 50 651 406 -
31JUL26 127.50 C 1.12 1.68 1.10 0.89 - 50 145 115 -
31JUL26 130.00 C 1.24 1.25 0.80 0.58 - 50 104 56 -
31JUL26 132.50 C 0.83 0.83 0.57 0.36 - 50 7 7 -
31JUL26 135.00 C 0.64 0.75 0.40 0.22 - 49 133 133 -
28AUG26 60.00 C 0.00 0.00 0.00 57.09 +4.29 90 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.60 +4.29 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.12 +4.30 82 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.65 +4.32 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.17 +4.33 75 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 44.72 +4.36 73 0 0 0
28AUG26 75.00 C 40.00 40.00 40.00 42.26 +4.39 70 100 15 -100
28AUG26 77.50 C 0.00 0.00 0.00 39.82 +4.42 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.38 +4.44 66 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 34.95 +4.45 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.50 +4.41 60 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 29.99 +4.55 55 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 27.58 +4.45 53 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 25.15 +3.95 49 0 1,182 0
28AUG26 95.00 C 0.00 0.00 0.00 22.79 +4.06 47 0 2,275 0
28AUG26 97.50 C 0.00 0.00 0.00 20.33 +3.73 43 0 3,153 0
28AUG26 100.00 C 19.00 20.30 18.56 18.56 +3.90 48 45 2,402 +2
28AUG26 102.50 C 17.73 17.73 17.73 16.44 +3.40 47 2 3,627 -2
28AUG26 105.00 C 12.90 15.85 12.90 14.68 +3.34 48 11 2,673 -5
28AUG26 107.50 C 13.80 13.80 13.53 12.47 +2.81 44 5 2,367 0
28AUG26 110.00 C 11.50 13.17 11.37 11.03 +2.80 46 156 6,312 +13
28AUG26 112.50 C 9.20 10.70 9.20 9.71 +2.71 47 6 3,158 +1
28AUG26 115.00 C 8.00 9.48 8.00 8.23 +2.33 47 66 2,111 +24
28AUG26 117.50 C 6.44 8.30 6.44 7.03 +2.00 47 217 1,578 +66
28AUG26 120.00 C 5.64 7.25 5.64 6.07 +1.82 48 2,870 8,769 +2,217
28AUG26 122.50 C 5.98 6.11 5.02 5.13 +1.56 48 691 1,374 -246
28AUG26 125.00 C 4.69 5.34 4.34 4.27 +1.32 47 480 5,156 -2
28AUG26 127.50 C 3.95 4.52 3.78 3.54 +1.14 47 596 3,805 +32
28AUG26 130.00 C 2.99 3.85 2.99 2.90 +0.97 47 4,709 8,998 +4,171
28AUG26 132.50 C 2.65 3.23 2.65 2.37 +0.82 47 146 4,044 -43
28AUG26 135.00 C 2.53 2.77 2.09 1.92 +0.68 47 993 3,665 -16
28AUG26 137.50 C 2.30 2.31 1.83 1.55 +0.57 47 76 1,645 -40
28AUG26 140.00 C 1.89 2.00 1.52 1.24 +0.47 47 686 2,924 +28
28AUG26 142.50 C 1.63 1.64 1.32 0.99 +0.39 47 125 3,560 +52
28AUG26 145.00 C 1.25 1.43 1.08 0.78 +0.31 47 250 3,353 -172
28AUG26 147.50 C 1.17 1.17 0.92 0.62 +0.26 47 198 1,984 +20
28AUG26 150.00 C 1.00 1.04 0.75 0.48 +0.20 47 530 9,502 +128
28AUG26 152.50 C 0.84 0.84 0.64 0.38 +0.16 47 133 3,169 -62
28AUG26 155.00 C 0.53 0.68 0.53 0.29 +0.13 47 160 2,817 -37
28AUG26 157.50 C 0.48 0.48 0.46 0.22 +0.09 47 43 694 -43
28AUG26 160.00 C 0.39 0.46 0.39 0.17 +0.07 47 142 1,895 +48
28AUG26 162.50 C 0.00 0.00 0.00 0.13 +0.06 47 0 753 0
28AUG26 165.00 C 0.24 0.24 0.24 0.10 +0.04 47 2 2,028 +2
28AUG26 167.50 C 0.33 0.33 0.27 0.08 +0.04 47 201 538 +200
28AUG26 170.00 C 0.29 0.29 0.29 0.06 +0.03 47 66 506 +64
28AUG26 172.50 C 0.25 0.26 0.20 0.05 +0.03 48 140 404 +20
28AUG26 175.00 C 0.23 0.23 0.20 0.04 +0.03 48 52 968 +45
28AUG26 177.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 727 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 331 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 747 0
29SEP26 60.00 C 0.00 0.00 0.00 57.44 +4.56 78 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 55.00 +4.52 76 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.56 +4.40 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.13 +4.60 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.70 +4.04 69 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 45.28 +4.41 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.85 +4.44 63 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 40.43 +5.03 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.03 +4.41 58 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 35.63 +4.21 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.27 +4.70 54 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 30.85 +4.65 51 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 28.56 +4.38 50 0 662 0
29SEP26 92.50 C 26.30 26.30 26.30 26.30 +4.04 48 1 1,124 -1
29SEP26 95.00 C 25.55 25.55 25.55 24.16 +4.00 47 5 3,821 -5
29SEP26 97.50 C 0.00 0.00 0.00 22.10 +3.93 47 0 4,863 0
29SEP26 100.00 C 21.00 21.00 21.00 19.96 +3.27 45 1 1,715 -1
29SEP26 102.50 C 18.68 19.20 18.68 18.12 +3.11 45 33 1,256 0
29SEP26 105.00 C 0.00 0.00 0.00 15.90 +2.62 42 1 4,282 -6
29SEP26 107.50 C 0.00 0.00 0.00 14.76 +2.84 45 0 1,810 0
29SEP26 110.00 C 14.00 14.00 13.30 13.02 +2.61 44 9 9,022 -5
29SEP26 112.50 C 0.00 0.00 0.00 11.74 +2.53 45 0 2,059 0
29SEP26 115.00 C 11.60 11.88 10.81 10.44 +2.32 45 11 3,074 -2
29SEP26 117.50 C 8.85 10.45 8.85 9.33 +2.17 45 41 4,957 +33
29SEP26 120.00 C 7.92 9.45 7.92 8.21 +1.89 45 5,768 10,693 +4,321
29SEP26 122.50 C 7.03 8.24 7.03 7.30 +1.68 45 80 5,295 +24
29SEP26 125.00 C 7.10 7.46 6.36 6.45 +1.63 45 185 6,742 +35
29SEP26 127.50 C 6.57 6.60 5.68 5.71 +1.46 46 174 3,953 +78
29SEP26 130.00 C 5.00 5.90 5.00 4.98 +1.29 46 354 16,782 -161
29SEP26 132.50 C 5.18 5.23 4.46 4.32 +1.15 46 190 2,278 +2
29SEP26 135.00 C 4.00 4.68 3.90 3.74 +1.03 46 278 8,226 +82
29SEP26 137.50 C 4.00 4.13 3.38 3.22 +0.91 46 91 5,246 +69
29SEP26 140.00 C 3.60 3.71 2.99 2.77 +0.80 46 406 19,031 +187
29SEP26 142.50 C 3.27 3.27 2.90 2.38 +0.71 46 192 3,704 +11
29SEP26 145.00 C 2.85 2.89 2.37 2.03 +0.62 45 422 15,108 +212
29SEP26 147.50 C 2.58 2.58 2.13 1.73 +0.54 45 24 3,766 -4
29SEP26 150.00 C 1.34 2.30 1.34 1.47 +0.46 45 72 10,061 +30
29SEP26 152.50 C 2.05 2.05 1.70 1.25 +0.40 45 200 3,346 +200
29SEP26 155.00 C 1.83 1.83 1.75 1.06 +0.35 45 25 9,949 -20
29SEP26 157.50 C 1.35 1.35 1.35 0.89 +0.30 45 100 5,856 0
29SEP26 160.00 C 1.41 1.41 1.13 0.75 +0.26 45 12 9,841 -4
29SEP26 162.50 C 1.22 1.22 0.99 0.63 +0.22 45 361 2,826 -335
29SEP26 165.00 C 1.16 1.16 1.00 0.53 +0.19 45 130 5,853 -65
29SEP26 167.50 C 0.82 0.83 0.82 0.45 +0.17 45 130 6,553 0
29SEP26 170.00 C 0.82 0.82 0.82 0.37 +0.13 45 10 6,136 -10
29SEP26 172.50 C 0.00 0.00 0.00 0.31 +0.11 45 0 7,178 0
29SEP26 175.00 C 0.69 0.75 0.69 0.26 +0.10 45 100 12,381 -20
29SEP26 177.50 C 0.00 0.00 0.00 0.22 +0.09 45 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 5,429 0
29SEP26 182.50 C 0.00 0.00 0.00 0.15 +0.06 45 0 660 0
29SEP26 185.00 C 0.50 0.52 0.50 0.13 +0.05 46 23 2,019 0
29SEP26 187.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 602 0
29SEP26 200.00 C 0.25 0.25 0.25 0.04 +0.03 45 6 7,426 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 593 0
29SEP26 215.00 C 0.16 0.16 0.16 0.01 0.00 44 80 1,124 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 974 0
29SEP26 235.00 C 0.08 0.08 0.08 0.01 0.00 50 1 1,115 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29SEP26 300.00 C 0.04 0.04 0.04 0.01 0.00 66 5 566 +5
29OCT26 70.00 C 0.00 0.00 0.00 48.02 +4.36 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 45.59 +4.53 58 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 43.33 +4.52 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 40.81 +4.10 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 38.63 +4.51 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.11 +4.37 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 33.81 +3.93 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 31.56 +3.69 48 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 29.45 +3.60 48 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 27.22 +4.15 46 0 397 0
29OCT26 95.00 C 26.30 26.30 26.30 25.24 +3.52 46 10 664 -10
29OCT26 97.50 C 0.00 0.00 0.00 23.17 +3.76 45 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 21.09 +3.36 43 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 19.34 +2.90 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 17.69 +3.12 43 0 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 16.12 +2.78 43 0 917 0
29OCT26 110.00 C 15.24 16.00 15.00 14.80 +2.87 44 4 1,473 0
29OCT26 112.50 C 14.50 14.50 14.50 13.38 +2.46 44 10 2,444 0
29OCT26 115.00 C 12.60 12.64 11.89 12.03 +2.38 43 36 3,257 0
29OCT26 117.50 C 11.69 11.69 10.80 10.91 +2.25 44 57 726 +11
29OCT26 120.00 C 10.82 10.90 10.01 9.77 +1.98 43 263 1,972 +33
29OCT26 122.50 C 9.64 9.84 9.15 8.81 +1.83 44 1,159 1,208 +597
29OCT26 125.00 C 7.71 8.72 7.71 7.93 +1.66 44 65 5,279 0
29OCT26 127.50 C 7.34 7.98 7.34 7.16 +1.54 44 112 654 +90
29OCT26 130.00 C 6.90 7.18 6.30 6.40 +1.35 44 168 894 +121
29OCT26 132.50 C 6.53 6.53 6.48 5.69 +1.17 44 60 301 +60
29OCT26 135.00 C 6.07 6.07 5.86 5.05 +1.06 44 30 1,315 -1
29OCT26 137.50 C 0.00 0.00 0.00 4.47 +0.96 44 0 86 0
29OCT26 140.00 C 4.80 4.91 4.80 3.95 +0.86 44 7 204 +5
29OCT26 142.50 C 0.00 0.00 0.00 3.48 +0.77 44 0 273 0
29OCT26 145.00 C 3.50 3.50 3.50 3.06 +0.69 44 1 309 0
29OCT26 147.50 C 0.00 0.00 0.00 2.69 +0.61 44 0 336 0
29OCT26 150.00 C 3.34 3.34 2.82 2.36 +0.55 44 143 381 +121
29OCT26 152.50 C 2.57 2.61 2.51 2.06 +0.48 44 439 638 +391
29OCT26 155.00 C 2.77 2.77 2.27 1.80 +0.42 44 824 887 +629
29OCT26 157.50 C 2.43 2.45 2.10 1.58 +0.38 44 171 634 0
29OCT26 160.00 C 2.08 2.25 1.90 1.37 +0.33 44 161 1,668 +40
30DEC26 60.00 C 0.00 0.00 0.00 58.43 +4.40 64 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 56.06 +4.38 62 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 53.68 +4.27 60 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 51.35 +4.37 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.96 +4.33 56 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 46.62 +4.07 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.33 +3.95 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.01 +3.93 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.80 +3.71 50 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 37.65 +3.94 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 35.49 +4.23 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 33.43 +3.80 48 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 31.39 +3.28 47 0 1,274 0
30DEC26 92.50 C 0.00 0.00 0.00 29.39 +3.58 46 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 27.52 +4.05 46 0 4,795 0
30DEC26 97.50 C 0.00 0.00 0.00 25.69 +4.22 45 0 3,238 0
30DEC26 100.00 C 25.33 25.34 25.33 23.20 +2.06 42 120 3,811 0
30DEC26 102.50 C 21.07 21.07 21.07 22.31 +2.95 45 1 2,076 -1
30DEC26 105.00 C 19.53 19.53 19.53 20.72 +3.23 44 1 2,609 -1
30DEC26 107.50 C 20.44 20.44 20.44 18.95 +2.95 43 1 3,197 -1
30DEC26 110.00 C 18.82 18.82 18.82 17.59 +2.72 43 1 3,289 0
30DEC26 112.50 C 17.69 17.69 17.69 16.26 +2.47 43 2 3,858 -2
30DEC26 115.00 C 16.02 16.42 15.75 15.16 +2.45 43 219 2,927 -18
30DEC26 117.50 C 14.17 14.17 14.17 14.04 +2.33 44 1 4,517 +1
30DEC26 120.00 C 14.00 14.09 12.89 12.96 +2.17 44 131 20,430 -24
30DEC26 122.50 C 0.00 0.00 0.00 12.01 +2.09 44 0 928 0
30DEC26 125.00 C 11.69 11.80 11.40 11.10 +1.95 44 18 1,609 -6
30DEC26 127.50 C 10.76 10.76 10.76 10.25 +1.84 44 1 4,687 -1
30DEC26 130.00 C 9.80 10.48 9.48 9.47 +1.68 44 64 16,164 -43
30DEC26 132.50 C 0.00 0.00 0.00 8.73 +1.55 44 0 5,340 0
30DEC26 135.00 C 8.69 8.69 8.18 8.00 +1.46 44 301 3,486 +96
30DEC26 137.50 C 8.30 8.30 8.30 7.33 +1.35 44 10 2,512 -10
30DEC26 140.00 C 7.40 7.74 6.84 6.70 +1.25 44 255 5,328 +6
30DEC26 142.50 C 0.00 0.00 0.00 6.13 +1.17 44 0 1,355 0
30DEC26 145.00 C 6.50 6.50 5.95 5.60 +1.09 44 455 9,473 +283
30DEC26 147.50 C 5.80 5.80 5.80 5.11 +1.01 44 1 2,014 0
30DEC26 150.00 C 5.30 5.50 5.30 4.66 +0.94 44 8 7,903 -2
30DEC26 152.50 C 0.00 0.00 0.00 4.24 +0.86 44 0 673 0
30DEC26 155.00 C 4.80 4.80 4.80 3.87 +0.80 44 6 3,045 -6
30DEC26 157.50 C 0.00 0.00 0.00 3.52 +0.74 44 0 723 0
30DEC26 160.00 C 4.00 4.26 3.85 3.20 +0.68 44 41 4,988 +1
30DEC26 162.50 C 0.00 0.00 0.00 2.91 +0.63 44 0 1,110 0
30DEC26 165.00 C 0.00 0.00 0.00 2.64 +0.57 44 0 9,735 0
30DEC26 167.50 C 0.00 0.00 0.00 2.40 +0.53 44 0 3,534 0
30DEC26 170.00 C 2.88 3.03 2.82 2.18 +0.49 44 6 21,465 +2
30DEC26 172.50 C 2.88 2.88 2.88 1.98 +0.45 44 65 1,987 +65
30DEC26 175.00 C 0.00 0.00 0.00 1.79 +0.41 44 0 905 0
30DEC26 177.50 C 0.00 0.00 0.00 1.62 +0.37 44 0 901 0
30DEC26 180.00 C 2.11 2.40 2.11 1.47 +0.34 44 12 3,472 0
30DEC26 182.50 C 0.00 0.00 0.00 1.33 +0.31 44 0 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 1.21 +0.29 44 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 1.09 +0.26 44 0 334 0
30DEC26 190.00 C 1.80 1.80 1.80 0.99 +0.24 44 1 926 0
30DEC26 192.50 C 0.00 0.00 0.00 0.89 +0.22 44 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.81 +0.20 44 0 1,631 0
30DEC26 197.50 C 1.29 1.29 1.29 0.73 +0.18 44 3 549 0
30DEC26 200.00 C 1.22 1.22 1.22 0.66 +0.17 44 14 833 +14
30DEC26 205.00 C 0.00 0.00 0.00 0.54 +0.14 44 0 1,807 0
30DEC26 210.00 C 1.08 1.08 1.08 0.44 +0.11 44 20 394 0
30DEC26 215.00 C 0.00 0.00 0.00 0.36 +0.10 44 0 486 0
30DEC26 220.00 C 0.00 0.00 0.00 0.29 +0.08 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.24 +0.07 44 0 340 0
30DEC26 230.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 450 0
30DEC26 235.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 226 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 197 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
30DEC26 300.00 C 0.24 0.24 0.22 0.01 0.00 43 4 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 59.50 +4.48 59 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 57.19 +4.46 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.90 +4.36 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 52.63 +4.75 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.26 +4.05 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 48.17 +4.13 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.00 +4.08 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 43.84 +4.02 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.75 +4.06 48 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 39.70 +3.98 48 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 37.71 +3.91 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.75 +3.70 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 33.92 +3.60 46 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 32.00 +3.39 45 0 494 0
30MAR27 95.00 C 30.89 30.89 30.89 30.24 +3.46 45 5 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 28.57 +3.10 44 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 26.93 +2.93 44 0 4,106 0
30MAR27 102.50 C 0.00 0.00 0.00 25.37 +3.24 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 23.89 +3.05 44 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 22.50 +2.95 43 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 21.17 +2.84 43 0 2,439 0
30MAR27 112.50 C 20.60 20.60 20.60 19.87 +2.68 43 30 606 +30
30MAR27 115.00 C 18.91 19.79 18.91 18.67 +2.60 43 579 1,222 +319
30MAR27 117.50 C 18.53 18.53 18.33 17.67 +2.55 43 140 715 -4
30MAR27 120.00 C 17.31 17.34 17.31 16.74 +2.57 44 60 8,772 +30
30MAR27 122.50 C 16.56 16.74 15.30 15.50 +2.22 43 4 460 0
30MAR27 125.00 C 16.16 16.16 15.30 14.62 +2.16 43 2 2,741 -1
30MAR27 127.50 C 0.00 0.00 0.00 13.72 +2.04 43 0 3,303 0
30MAR27 130.00 C 13.49 13.80 13.49 12.92 +1.96 43 51 6,086 +51
30MAR27 132.50 C 0.00 0.00 0.00 12.15 +1.78 44 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 11.44 +1.73 44 0 1,002 0
30MAR27 137.50 C 0.00 0.00 0.00 10.74 +1.69 44 0 345 0
30MAR27 140.00 C 0.00 0.00 0.00 10.05 +1.60 44 0 4,155 0
30MAR27 142.50 C 0.00 0.00 0.00 9.40 +1.52 44 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 8.79 +1.44 44 0 348 0
30MAR27 147.50 C 0.00 0.00 0.00 8.22 +1.37 44 0 607 0
30MAR27 150.00 C 8.25 8.25 8.25 7.68 +1.30 44 2 1,157 0
30MAR27 152.50 C 0.00 0.00 0.00 7.17 +1.23 43 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 6.70 +1.17 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 6.25 +1.10 43 0 481 0
30MAR27 160.00 C 0.00 0.00 0.00 5.84 +1.05 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 5.45 +0.99 43 0 852 0
30MAR27 165.00 C 0.00 0.00 0.00 5.08 +0.93 43 0 1,959 0
30MAR27 167.50 C 0.00 0.00 0.00 4.74 +0.88 43 0 2,358 0
30MAR27 170.00 C 0.00 0.00 0.00 4.42 +0.83 43 0 361 0
30MAR27 172.50 C 0.00 0.00 0.00 4.12 +0.79 43 0 188 0
30MAR27 175.00 C 0.00 0.00 0.00 3.84 +0.74 43 0 811 0
30MAR27 177.50 C 4.44 4.60 4.44 3.58 +0.70 43 69 332 -61
30MAR27 180.00 C 4.12 4.12 4.12 3.34 +0.66 43 65 304 +65
30MAR27 182.50 C 0.00 0.00 0.00 3.11 +0.62 43 0 104 0
30MAR27 185.00 C 3.97 3.97 3.97 2.90 +0.59 43 76 203 +65
30MAR27 187.50 C 0.00 0.00 0.00 2.70 +0.55 43 0 355 0
30MAR27 190.00 C 3.48 3.48 3.48 2.52 +0.52 43 66 398 +66
30MAR27 192.50 C 0.00 0.00 0.00 2.35 +0.49 43 0 626 0
30MAR27 195.00 C 3.03 3.20 3.03 2.18 +0.45 43 2 1,499 +2
29JUN27 67.50 C 0.00 0.00 0.00 53.76 +4.60 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.61 +4.49 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 49.51 +4.21 51 0 0 0
29JUN27 75.00 C 49.00 49.00 49.00 47.46 +4.06 50 3 3 -1
29JUN27 77.50 C 0.00 0.00 0.00 45.42 +4.28 49 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 41.75 +2.22 41 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 41.49 +3.87 48 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 39.65 +3.81 47 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 37.84 +3.77 47 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 36.05 +3.68 46 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 34.36 +3.61 46 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 32.72 +3.53 46 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 31.12 +3.43 45 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 29.58 +3.33 45 0 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 28.12 +3.23 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 26.66 +3.08 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 25.32 +2.89 44 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 24.08 +2.82 44 0 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 22.84 +2.70 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 21.66 +2.59 44 0 607 0
29JUN27 117.50 C 21.47 21.47 20.44 20.72 +2.81 44 14 2,160 +3
29JUN27 120.00 C 20.50 20.50 20.50 19.53 +2.56 44 6 1,108 0
29JUN27 122.50 C 0.00 0.00 0.00 18.47 +2.37 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 17.55 +2.29 44 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 16.66 +2.19 44 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 15.82 +2.05 44 0 979 0
29JUN27 132.50 C 0.00 0.00 0.00 15.03 +1.97 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 14.21 +1.88 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 13.44 +1.74 44 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 12.77 +1.67 44 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 12.11 +1.57 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 11.44 +1.44 44 0 284 0
29JUN27 147.50 C 10.98 10.98 10.98 10.78 +1.29 44 60 157 +60
29JUN27 150.00 C 11.28 11.28 11.28 10.21 +1.23 44 1 558 +1
29JUN27 152.50 C 10.42 10.42 10.42 9.70 +1.23 44 1 230 +1
29JUN27 155.00 C 0.00 0.00 0.00 9.19 +1.22 44 0 118 0
29JUN27 157.50 C 9.01 9.01 9.01 8.67 +1.15 43 60 575 0
29JUN27 160.00 C 9.18 9.18 9.08 8.17 +1.03 43 2 1,203 0
TOTAL CALL 67,056 890,446 +13,351
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
24JUL26 97.50 P 0.05 0.05 0.03 0.01 -0.02 66 10 191 0
24JUL26 100.00 P 0.06 0.08 0.06 0.01 -0.07 57 110 368 +23
24JUL26 102.50 P 0.13 0.15 0.10 0.03 -0.18 56 34 478 +5
24JUL26 105.00 P 0.18 0.25 0.16 0.09 -0.40 56 429 955 +97
24JUL26 107.50 P 0.33 0.46 0.26 0.23 -0.74 56 145 1,069 +50
24JUL26 110.00 P 0.92 0.92 0.51 0.53 -1.22 56 1,878 1,684 +205
24JUL26 112.50 P 2.54 2.54 0.24 1.02 -1.84 55 1,295 2,307 +450
24JUL26 115.00 P 2.36 2.47 1.60 1.87 -2.47 55 2,543 1,545 +425
24JUL26 117.50 P 3.01 3.75 2.60 3.07 -3.07 55 724 872 +192
24JUL26 120.00 P 5.88 5.88 3.95 4.65 -3.56 56 648 553 +226
24JUL26 122.50 P 5.90 5.90 5.73 6.68 -3.50 60 60 61 -60
24JUL26 125.00 P 0.00 0.00 0.00 8.81 -3.71 63 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 10.88 -4.06 55 0 0 0
24JUL26 130.00 P 13.20 13.20 11.84 13.33 -4.60 61 6 122 +2
24JUL26 132.50 P 0.00 0.00 0.00 15.72 -4.78 55 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 18.20 -4.58 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 20.70 -4.57 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 23.24 -4.54 80 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 485 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 664 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,524 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,042 0
30JUL26 77.50 P 0.01 0.01 0.01 0.01 0.00 88 3 651 0
30JUL26 80.00 P 0.02 0.02 0.02 0.01 0.00 82 45 780 -29
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,174 0
30JUL26 85.00 P 0.03 0.03 0.03 0.01 0.00 70 4 7,077 -4
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,951 0
30JUL26 90.00 P 0.07 0.09 0.07 0.01 -0.01 58 23 6,829 -5
30JUL26 92.50 P 0.08 0.09 0.08 0.01 -0.03 52 16 4,840 -16
30JUL26 95.00 P 0.12 0.13 0.10 0.02 -0.06 51 57 7,408 -50
30JUL26 97.50 P 0.19 0.20 0.15 0.05 -0.12 50 91 4,128 -49
30JUL26 100.00 P 0.22 0.31 0.20 0.11 -0.23 50 541 9,228 -26
30JUL26 102.50 P 0.35 0.44 0.30 0.22 -0.42 50 209 5,815 -21
30JUL26 105.00 P 0.70 0.70 0.46 0.43 -0.66 50 5,156 9,244 -1,453
30JUL26 107.50 P 1.80 1.80 0.71 0.77 -1.00 50 615 4,935 -72
30JUL26 110.00 P 1.50 1.60 1.12 1.24 -1.45 49 1,578 10,056 +837
30JUL26 112.50 P 2.35 2.35 1.70 1.99 -1.86 49 974 9,112 +484
30JUL26 115.00 P 3.56 3.56 2.53 2.88 -2.42 49 1,719 8,597 -70
30JUL26 117.50 P 4.10 4.70 3.60 4.16 -2.84 49 2,537 8,884 +2,158
30JUL26 120.00 P 5.04 6.00 4.98 5.74 -3.17 50 819 9,742 -474
30JUL26 122.50 P 6.86 7.00 6.86 7.59 -3.37 53 4 3,325 -2
30JUL26 125.00 P 9.22 9.50 8.37 9.26 -3.93 49 402 7,155 -379
30JUL26 127.50 P 0.00 0.00 0.00 11.38 -4.11 49 0 4,602 0
30JUL26 130.00 P 13.80 13.80 13.80 13.82 -4.11 55 2 5,849 +2
30JUL26 132.50 P 14.60 14.60 14.60 16.40 -4.10 64 1 527 -1
30JUL26 135.00 P 0.00 0.00 0.00 18.31 -4.67 50 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 21.37 -3.90 76 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 23.37 -4.55 63 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 25.80 -4.21 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.20 -4.57 0 0 14 0
30JUL26 147.50 P 0.00 0.00 0.00 30.84 -4.06 75 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 33.23 -4.39 69 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 35.74 -4.62 74 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 38.23 -4.66 77 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.73 -4.39 80 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 43.23 -4.38 84 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.75 -4.67 91 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.23 -4.39 91 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.73 -4.41 94 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.23 -4.72 98 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.73 -4.28 101 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.23 -4.17 104 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 60.73 -4.39 107 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 63.23 -4.65 111 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 65.73 -4.39 114 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 68.23 -4.38 117 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 70.73 -4.17 120 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 73.23 -4.37 123 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 75.73 -4.17 126 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 78.23 -4.17 129 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 80.73 -4.17 132 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 83.23 -4.34 134 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 88.23 -4.40 140 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 93.23 -4.37 145 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
31JUL26 92.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
31JUL26 95.00 P 0.17 0.17 0.17 0.03 - 51 2 2 -
31JUL26 97.50 P 0.20 0.21 0.20 0.06 - 49 6 6 -
31JUL26 100.00 P 0.26 0.32 0.25 0.13 - 49 33 31 -
31JUL26 102.50 P 0.45 0.45 0.39 0.27 - 50 76 75 -
31JUL26 105.00 P 0.62 0.75 0.59 0.50 - 50 142 141 -
31JUL26 107.50 P 0.91 1.03 0.87 0.85 - 49 66 66 -
31JUL26 110.00 P 1.71 1.71 1.25 1.37 - 49 184 87 -
31JUL26 112.50 P 2.65 2.65 1.85 2.15 - 49 465 459 -
31JUL26 115.00 P 3.47 3.60 2.82 3.06 - 49 202 136 -
31JUL26 117.50 P 4.36 5.00 3.80 4.37 - 49 292 251 -
31JUL26 120.00 P 5.84 6.19 5.32 6.00 - 51 1,373 1,373 -
31JUL26 122.50 P 7.33 7.33 7.16 7.59 - 50 60 30 -
31JUL26 125.00 P 0.00 0.00 0.00 9.58 - 52 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 11.73 - 54 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 13.82 - 53 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 16.40 - 61 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 18.34 - 49 0 0 -
28AUG26 60.00 P 0.02 0.02 0.02 0.01 0.00 70 1 1,697 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,292 0
28AUG26 65.00 P 0.07 0.08 0.07 0.01 0.00 62 301 483 +301
28AUG26 67.50 P 0.09 0.10 0.09 0.01 0.00 59 21 701 0
28AUG26 70.00 P 0.13 0.13 0.13 0.01 0.00 55 20 1,104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,083 0
28AUG26 75.00 P 0.20 0.20 0.20 0.01 -0.01 48 1 920 0
28AUG26 77.50 P 0.24 0.25 0.24 0.02 -0.02 48 10 1,588 +2
28AUG26 80.00 P 0.30 0.30 0.29 0.04 -0.03 48 21 1,849 +19
28AUG26 82.50 P 0.00 0.00 0.00 0.06 -0.06 47 0 2,517 0
28AUG26 85.00 P 0.39 0.42 0.39 0.11 -0.09 47 47 3,381 -26
28AUG26 87.50 P 0.46 0.53 0.46 0.18 -0.15 47 263 5,558 -2
28AUG26 90.00 P 0.62 0.62 0.53 0.29 -0.22 47 263 6,777 -124
28AUG26 92.50 P 0.70 0.76 0.65 0.45 -0.32 47 95 6,960 +83
28AUG26 95.00 P 0.85 0.96 0.81 0.67 -0.44 47 332 6,949 +42
28AUG26 97.50 P 1.04 1.22 1.04 0.96 -0.59 47 371 5,203 -169
28AUG26 100.00 P 1.54 1.54 1.32 1.34 -0.76 47 405 10,356 -231
28AUG26 102.50 P 2.00 2.00 1.70 1.85 -0.92 47 430 3,909 -134
28AUG26 105.00 P 2.60 2.71 2.18 2.40 -1.21 47 478 4,863 -29
28AUG26 107.50 P 3.05 3.29 2.86 3.12 -1.47 47 36 6,120 -1
28AUG26 110.00 P 4.55 4.55 3.51 3.96 -1.74 47 670 5,908 +215
28AUG26 112.50 P 4.69 5.22 4.51 4.98 -1.96 47 340 3,644 +31
28AUG26 115.00 P 5.60 6.40 5.50 6.09 -2.29 46 36 3,810 +18
28AUG26 117.50 P 7.11 7.72 6.70 7.36 -2.58 47 247 5,497 -140
28AUG26 120.00 P 8.55 9.05 8.10 8.88 -2.72 47 1,485 4,663 +1,344
28AUG26 122.50 P 0.00 0.00 0.00 10.50 -2.91 48 0 3,337 0
28AUG26 125.00 P 11.20 12.20 11.20 12.08 -3.28 47 42 4,973 -8
28AUG26 127.50 P 13.00 13.00 13.00 14.20 -3.17 50 1 3,543 -1
28AUG26 130.00 P 14.61 14.61 14.61 15.81 -3.70 48 3 5,524 +3
28AUG26 132.50 P 17.80 17.80 17.80 17.99 -3.72 49 20 1,669 0
28AUG26 135.00 P 20.00 20.00 20.00 20.29 -3.49 52 1 1,381 0
28AUG26 137.50 P 0.00 0.00 0.00 22.48 -3.69 53 0 286 0
28AUG26 140.00 P 22.80 22.80 22.80 24.53 -4.15 52 3 1,075 -3
28AUG26 142.50 P 0.00 0.00 0.00 26.84 -3.79 53 0 316 0
28AUG26 145.00 P 0.00 0.00 0.00 29.16 -4.18 54 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 31.34 -4.11 52 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 33.61 -4.53 51 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 35.99 -4.45 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.40 -4.49 51 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 40.83 -4.54 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.27 -4.91 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.83 -4.66 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.23 -4.39 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.73 -4.74 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.23 -4.89 56 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 55.73 -5.13 58 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.23 -4.62 60 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 60.73 -4.71 62 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.23 -5.02 63 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.73 -4.57 65 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.23 -4.85 67 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.73 -4.96 68 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.23 -4.71 70 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.73 -4.71 72 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.23 -4.76 73 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 80.73 -4.33 75 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 83.23 -4.62 77 0 0 0
29SEP26 60.00 P 0.23 0.24 0.23 0.01 0.00 52 12 4,495 +11
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 354 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 2,589 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.04 45 0 1,548 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.06 45 0 1,975 0
29SEP26 77.50 P 0.60 0.60 0.60 0.14 -0.08 46 65 770 -65
29SEP26 80.00 P 0.71 0.75 0.67 0.21 -0.13 45 5 1,804 -1
29SEP26 82.50 P 0.75 0.75 0.75 0.32 -0.18 45 45 2,246 0
29SEP26 85.00 P 0.92 0.92 0.92 0.46 -0.24 45 1 11,812 0
29SEP26 87.50 P 0.00 0.00 0.00 0.66 -0.32 45 0 4,497 0
29SEP26 90.00 P 1.22 1.28 1.22 0.91 -0.42 45 45 7,613 +26
29SEP26 92.50 P 1.61 1.66 1.46 1.23 -0.52 45 170 4,584 -12
29SEP26 95.00 P 1.82 2.03 1.72 1.62 -0.65 46 821 20,959 +177
29SEP26 97.50 P 2.38 2.38 2.09 2.11 -0.79 46 226 8,775 0
29SEP26 100.00 P 2.62 2.93 2.58 2.67 -0.93 46 459 13,479 +43
29SEP26 102.50 P 3.17 3.50 3.11 3.31 -1.15 45 427 9,314 +202
29SEP26 105.00 P 3.97 4.25 3.70 4.01 -1.40 45 438 8,190 +388
29SEP26 107.50 P 4.83 5.03 4.50 4.84 -1.61 45 10 4,586 -1
29SEP26 110.00 P 5.68 5.98 5.36 5.76 -1.85 45 160 10,921 -54
29SEP26 112.50 P 7.10 7.18 6.28 6.85 -2.03 45 172 8,670 -150
29SEP26 115.00 P 8.40 8.40 7.53 7.99 -2.33 44 113 20,451 -60
29SEP26 117.50 P 9.53 9.53 8.60 9.41 -2.32 45 543 5,744 +369
29SEP26 120.00 P 11.01 11.01 10.00 10.79 -2.56 45 5,650 22,213 +5,084
29SEP26 122.50 P 11.82 11.82 11.82 12.37 -2.75 45 30 4,267 +30
29SEP26 125.00 P 13.34 13.60 13.20 13.97 -2.96 45 14 9,868 -1
29SEP26 127.50 P 15.15 15.15 15.15 15.84 -3.12 46 6 9,286 -6
29SEP26 130.00 P 0.00 0.00 0.00 17.45 -3.53 45 0 27,251 0
29SEP26 132.50 P 18.80 18.80 18.58 19.58 -3.17 47 26 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 21.57 -3.59 47 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 23.60 -2.97 47 0 2,394 0
29SEP26 140.00 P 24.70 24.70 24.70 25.69 -3.56 48 1 10,849 0
29SEP26 142.50 P 0.00 0.00 0.00 27.83 -3.32 48 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 29.98 -3.76 48 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 32.21 -3.87 48 0 2,283 0
29SEP26 150.00 P 33.16 33.16 33.16 34.36 -4.11 48 30 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 36.74 -3.70 49 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 39.03 -3.86 49 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 41.35 -4.83 49 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 43.71 -4.47 49 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 46.09 -4.40 49 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 48.49 -4.20 49 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 50.92 -4.55 49 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 53.36 -4.76 49 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 55.82 -5.04 50 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 58.23 -4.62 48 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 60.73 -5.41 49 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 63.23 -5.02 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.73 -4.57 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.24 -4.84 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.73 -4.96 55 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.23 -4.71 56 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.73 -4.71 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.23 -4.76 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.73 -4.54 60 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.23 -4.62 61 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 88.23 -4.54 64 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.23 -4.54 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.23 -4.54 68 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.23 -4.54 71 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 108.23 -4.54 73 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.23 -4.54 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.23 -4.54 77 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.23 -5.29 79 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.23 -5.16 81 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.23 -4.58 83 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.23 -4.54 84 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 143.20 -4.55 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 148.20 -4.54 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 153.20 -4.56 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.23 -4.54 92 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.23 -4.54 93 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.23 -4.54 95 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.21 -4.56 95 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.21 -4.56 96 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.23 -4.54 100 0 0 0
29OCT26 70.00 P 0.59 0.59 0.59 0.09 -0.06 44 1 1,802 0
29OCT26 72.50 P 0.68 0.68 0.68 0.14 -0.10 44 3 1,318 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 -0.14 44 0 1,601 0
29OCT26 77.50 P 0.85 0.85 0.85 0.30 -0.19 43 65 580 +65
29OCT26 80.00 P 0.97 0.97 0.97 0.44 -0.25 44 2 1,307 +2
29OCT26 82.50 P 0.00 0.00 0.00 0.62 -0.32 44 0 2,240 0
29OCT26 85.00 P 0.00 0.00 0.00 0.83 -0.40 44 0 2,985 0
29OCT26 87.50 P 1.47 1.47 1.47 1.11 -0.51 44 6 2,497 +6
29OCT26 90.00 P 1.87 1.87 1.85 1.46 -0.62 44 166 1,769 +164
29OCT26 92.50 P 2.17 2.20 2.10 1.86 -0.75 44 346 1,488 +233
29OCT26 95.00 P 2.59 2.59 2.59 2.37 -0.88 44 100 1,858 +100
29OCT26 97.50 P 3.05 3.10 2.93 2.93 -1.01 44 231 3,280 +138
29OCT26 100.00 P 3.55 3.65 3.42 3.61 -1.17 44 108 1,256 -1
29OCT26 102.50 P 4.09 4.37 4.09 4.30 -1.32 44 87 4,536 +81
29OCT26 105.00 P 5.12 5.15 4.83 5.08 -1.49 43 890 3,863 +321
29OCT26 107.50 P 5.59 5.59 5.59 5.97 -1.63 43 15 2,333 0
29OCT26 110.00 P 7.19 7.19 6.50 6.96 -1.85 43 34 1,858 +30
29OCT26 112.50 P 7.88 8.30 7.64 8.05 -2.09 43 66 763 +60
29OCT26 115.00 P 9.02 9.13 8.78 9.27 -2.28 43 212 2,176 -58
29OCT26 117.50 P 10.10 10.69 10.10 10.57 -2.38 43 63 155 +1
29OCT26 120.00 P 12.00 12.23 11.38 12.04 -2.52 43 148 181 +146
29OCT26 122.50 P 13.69 13.69 13.69 13.51 -2.88 43 49 110 +49
29OCT26 125.00 P 14.20 15.40 14.20 15.21 -2.96 44 2 162 +2
29OCT26 127.50 P 0.00 0.00 0.00 16.92 -3.29 44 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 18.59 -3.31 44 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 20.43 -3.48 44 0 1 0
29OCT26 135.00 P 0.00 0.00 0.00 22.35 -3.57 44 0 6 0
29OCT26 137.50 P 23.10 23.10 23.10 24.56 -3.71 45 3 3 +3
29OCT26 140.00 P 0.00 0.00 0.00 25.69 -3.99 41 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 28.67 -3.84 46 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.77 -3.95 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.93 -3.70 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.12 -3.77 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 37.34 -3.80 46 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 39.50 -3.75 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.78 -4.40 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.17 -4.01 47 0 0 0
30DEC26 60.00 P 0.70 0.70 0.70 0.09 -0.04 44 1 9,301 +1
30DEC26 62.50 P 0.74 0.74 0.74 0.13 -0.06 43 2 5,626 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.09 44 0 2,995 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.11 44 0 677 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 -0.14 44 0 826 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 -0.20 44 0 444 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.24 44 0 1,388 0
30DEC26 77.50 P 0.00 0.00 0.00 0.93 -0.32 44 0 1,679 0
30DEC26 80.00 P 1.79 1.79 1.79 1.22 -0.37 44 6 3,512 0
30DEC26 82.50 P 2.07 2.07 2.07 1.53 -0.47 44 1 3,172 +1
30DEC26 85.00 P 2.36 2.36 2.36 1.93 -0.54 44 65 10,056 +65
30DEC26 87.50 P 2.80 2.80 2.80 2.36 -0.65 44 65 6,232 0
30DEC26 90.00 P 3.05 3.05 3.03 2.90 -0.73 44 130 6,427 +130
30DEC26 92.50 P 3.56 3.56 3.50 3.46 -0.87 44 67 4,047 +65
30DEC26 95.00 P 4.15 4.25 4.01 4.16 -0.92 44 99 10,755 +90
30DEC26 97.50 P 4.85 4.85 4.65 4.86 -1.11 44 107 3,970 +106
30DEC26 100.00 P 5.53 5.70 5.33 5.65 -1.21 44 171 13,326 -13
30DEC26 102.50 P 6.40 6.53 6.20 6.47 -1.36 44 94 3,809 +90
30DEC26 105.00 P 7.15 7.15 7.15 7.38 -1.50 43 1 10,302 +1
30DEC26 107.50 P 7.98 8.24 7.98 8.33 -1.70 43 2 6,331 -1
30DEC26 110.00 P 9.20 9.66 9.04 9.43 -1.81 43 82 9,766 -2
30DEC26 112.50 P 10.74 10.81 10.74 10.57 -2.00 43 60 5,511 -60
30DEC26 115.00 P 11.35 11.80 11.24 11.80 -2.17 43 211 10,616 +5
30DEC26 117.50 P 12.59 12.59 12.52 13.18 -2.18 43 100 6,253 0
30DEC26 120.00 P 14.76 14.76 13.80 14.61 -2.55 43 325 17,212 -319
30DEC26 122.50 P 0.00 0.00 0.00 16.12 -2.58 43 0 6,162 0
30DEC26 125.00 P 0.00 0.00 0.00 17.73 -2.66 43 0 11,720 0
30DEC26 127.50 P 18.50 18.50 18.50 19.38 -2.79 43 1 5,473 -1
30DEC26 130.00 P 0.00 0.00 0.00 21.17 -2.85 44 0 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 22.88 -3.07 44 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 24.70 -2.97 44 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 26.59 -2.74 44 0 3,230 0
30DEC26 140.00 P 28.00 28.00 28.00 28.69 -2.65 45 2 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 30.56 -2.83 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 32.59 -3.02 45 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 34.62 -3.70 45 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 35.20 -4.80 38 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 38.72 -3.48 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 40.96 -3.44 45 0 3,393 0
30DEC26 157.50 P 42.69 42.69 42.69 43.14 -4.06 45 1 276 -1
30DEC26 160.00 P 0.00 0.00 0.00 45.34 -3.59 45 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 47.52 -3.65 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.82 -3.65 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 52.09 -4.17 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.38 -3.77 46 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 56.70 -4.16 46 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 59.03 -3.82 45 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 61.24 -4.90 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.75 -4.50 46 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.14 -4.48 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.49 -4.59 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.95 -4.74 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.35 -4.59 45 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.84 -4.60 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.32 -4.67 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.73 -4.59 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.23 -4.79 46 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 88.26 -4.68 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 93.23 -4.75 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.23 -4.54 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.23 -4.64 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.24 -4.66 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.23 -4.72 56 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 118.24 -4.95 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.23 -5.29 59 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.23 -5.16 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.23 -4.84 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.23 -4.90 63 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.23 -4.78 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.23 -4.51 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.23 -5.14 67 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.24 -5.15 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.23 -4.77 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.23 -4.96 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.21 -4.83 71 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.21 -4.74 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.23 -4.91 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 -0.10 43 0 2,291 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.12 43 0 675 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.17 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 -0.19 43 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 -0.26 43 0 741 0
30MAR27 72.50 P 0.00 0.00 0.00 1.31 -0.27 43 0 3,910 0
30MAR27 75.00 P 2.32 2.32 2.26 1.61 -0.37 43 3 1,340 0
30MAR27 77.50 P 0.00 0.00 0.00 2.00 -0.40 43 0 831 0
30MAR27 80.00 P 2.86 2.86 2.86 2.41 -0.49 43 4 7,472 -4
30MAR27 82.50 P 0.00 0.00 0.00 2.90 -0.56 43 0 1,780 0
30MAR27 85.00 P 0.00 0.00 0.00 3.45 -0.62 43 0 3,002 0
30MAR27 87.50 P 4.35 4.35 4.13 4.02 -0.76 43 4 1,208 0
30MAR27 90.00 P 4.94 5.00 4.94 4.73 -0.77 43 2 9,915 -2
30MAR27 92.50 P 5.34 5.55 5.34 5.45 -0.91 43 66 2,606 -1
30MAR27 95.00 P 6.18 6.26 6.18 6.25 -1.01 43 66 3,865 -1
30MAR27 97.50 P 6.86 6.86 6.86 7.03 -1.15 43 2 2,576 -2
30MAR27 100.00 P 7.54 7.85 7.54 7.85 -1.35 43 70 6,250 +5
30MAR27 102.50 P 0.00 0.00 0.00 8.75 -1.48 43 0 2,790 0
30MAR27 105.00 P 0.00 0.00 0.00 9.70 -1.63 42 0 5,263 0
30MAR27 107.50 P 0.00 0.00 0.00 10.80 -1.71 42 0 2,522 0
30MAR27 110.00 P 11.60 11.60 11.60 11.94 -1.82 42 1 6,848 -1
30MAR27 112.50 P 0.00 0.00 0.00 13.14 -1.95 42 0 2,972 0
30MAR27 115.00 P 14.30 14.64 13.90 14.41 -2.09 42 134 10,133 -50
30MAR27 117.50 P 0.00 0.00 0.00 15.76 -2.17 42 0 4,444 0
30MAR27 120.00 P 16.72 16.88 16.72 17.18 -2.31 42 160 10,679 +158
30MAR27 122.50 P 18.32 18.32 18.32 18.65 -2.55 42 30 3,530 -30
30MAR27 125.00 P 0.00 0.00 0.00 20.22 -2.63 42 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 21.86 -2.86 42 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 23.48 -3.25 42 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 25.27 -3.08 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 27.12 -2.88 43 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 28.88 -2.99 43 0 371 0
30MAR27 140.00 P 30.45 30.67 30.45 30.67 -3.25 43 80 1,504 +30
30MAR27 142.50 P 0.00 0.00 0.00 32.71 -3.05 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 34.61 -3.16 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.60 -3.20 44 0 33 0
30MAR27 150.00 P 38.00 38.00 38.00 38.54 -3.60 43 2 248 +2
30MAR27 152.50 P 0.00 0.00 0.00 40.62 -3.32 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.69 -3.70 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 44.77 -3.77 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 46.86 -3.84 44 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 49.00 -3.83 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 51.16 -3.90 44 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 53.33 -3.98 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 55.55 -4.02 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 57.76 -4.08 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.03 -4.16 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.27 -4.17 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.56 -4.28 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 66.91 -4.22 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.19 -4.32 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 71.57 -4.36 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.88 -4.52 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 76.25 -4.47 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.64 -4.51 44 0 0 0
29JUN27 67.50 P 2.33 2.36 2.33 1.57 -0.37 43 73 1,006 +63
29JUN27 70.00 P 0.00 0.00 0.00 1.90 -0.47 43 0 3,060 0
29JUN27 72.50 P 0.00 0.00 0.00 2.33 -0.47 43 0 747 0
29JUN27 75.00 P 3.25 3.36 3.25 2.75 -0.61 43 13 346 +2
29JUN27 77.50 P 0.00 0.00 0.00 3.28 -0.65 43 0 560 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 -0.72 43 0 374 0
29JUN27 82.50 P 0.00 0.00 0.00 4.42 -0.87 43 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 5.15 -0.87 43 0 6,171 0
29JUN27 87.50 P 6.07 6.07 6.05 5.87 -0.99 43 130 2,715 0
29JUN27 90.00 P 6.43 6.72 6.43 6.63 -1.01 43 70 984 +22
29JUN27 92.50 P 0.00 0.00 0.00 7.41 -1.07 43 0 606 0
29JUN27 95.00 P 8.32 8.32 8.32 8.21 -1.24 43 65 2,788 +11
29JUN27 97.50 P 8.82 8.82 8.82 9.08 -1.32 43 65 1,061 0
29JUN27 100.00 P 9.90 10.00 9.70 10.00 -1.39 42 5 5,740 0
29JUN27 102.50 P 10.74 10.74 10.66 10.99 -1.51 42 4 979 -2
29JUN27 105.00 P 11.80 12.10 11.80 12.04 -1.66 42 5 971 +3
29JUN27 107.50 P 13.15 13.15 13.15 13.15 -1.70 42 1 172 +1
29JUN27 110.00 P 14.00 14.00 14.00 14.33 -1.81 42 2 1,183 -1
29JUN27 112.50 P 0.00 0.00 0.00 15.53 -1.95 42 0 382 0
29JUN27 115.00 P 16.50 16.85 16.40 16.86 -2.01 42 65 620 +57
29JUN27 117.50 P 18.14 18.14 18.14 18.25 -2.09 42 2 2,095 +2
29JUN27 120.00 P 0.00 0.00 0.00 19.67 -2.20 42 0 332 0
29JUN27 122.50 P 0.00 0.00 0.00 21.21 -2.24 42 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 22.64 -2.49 42 0 872 0
29JUN27 127.50 P 0.00 0.00 0.00 24.22 -2.62 42 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.87 -2.76 42 0 265 0
29JUN27 132.50 P 27.47 27.60 27.47 27.54 -2.89 42 56 89 +56
29JUN27 135.00 P 0.00 0.00 0.00 29.88 -2.44 43 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.10 -2.69 42 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 32.97 -3.31 42 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 34.80 -2.50 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 36.65 -2.90 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 38.57 -2.92 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.52 -2.67 43 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 42.49 -2.70 43 0 1 0
29JUN27 155.00 P 45.00 45.00 44.80 44.44 -4.18 43 5 7 0
29JUN27 157.50 P 0.00 0.00 0.00 46.46 -2.85 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 48.48 -2.89 43 0 73 0
TOTAL PUT 46,366 1,021,701 +11,435
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$ 7.970
30JUL26 5.00 C 0.00 0.00 0.00 2.97 +0.31 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.72 +0.34 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.47 +0.30 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.22 +0.36 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.98 +0.35 79 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.73 +0.37 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.51 +0.34 86 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.24 +0.33 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.99 +0.29 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.78 +0.25 55 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.57 +0.21 52 0 280 0
30JUL26 7.75 C 0.40 0.48 0.40 0.41 +0.17 54 3 152 0
30JUL26 8.00 C 0.30 0.33 0.30 0.28 +0.13 55 11 422 -10
30JUL26 8.25 C 0.16 0.18 0.16 0.18 +0.09 55 4 276 0
30JUL26 8.50 C 0.14 0.14 0.11 0.12 +0.06 57 16 348 +2
30JUL26 8.75 C 0.06 0.08 0.06 0.07 +0.04 57 11 437 0
30JUL26 9.00 C 0.04 0.06 0.04 0.04 +0.02 57 139 455 +12
30JUL26 9.25 C 0.01 0.03 0.01 0.02 +0.01 56 118 911 -4
30JUL26 9.50 C 0.02 0.02 0.02 0.01 0.00 56 45 505 +45
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 73 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 320 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 93 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 164 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 171 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 177 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 184 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 196 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 3.02 +0.36 85 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.77 +0.35 77 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.52 +0.35 70 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.28 +0.35 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.06 +0.36 68 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.82 +0.34 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.60 +0.32 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.37 +0.30 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.17 +0.31 54 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.99 +0.26 54 0 16 0
28AUG26 7.50 C 0.81 0.81 0.81 0.83 +0.21 54 4 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.67 +0.18 52 1 25 -1
28AUG26 8.00 C 0.51 0.57 0.49 0.55 +0.16 53 36 107 -3
28AUG26 8.25 C 0.45 0.46 0.45 0.46 +0.15 54 5 43 +2
28AUG26 8.50 C 0.00 0.00 0.00 0.36 +0.12 53 0 107 0
28AUG26 8.75 C 0.31 0.31 0.31 0.29 +0.11 54 100 140 +100
28AUG26 9.00 C 0.24 0.28 0.24 0.23 +0.09 54 11 140 +11
28AUG26 9.25 C 0.19 0.23 0.19 0.18 +0.07 54 11 319 +6
28AUG26 9.50 C 0.18 0.18 0.17 0.14 +0.06 54 96 150 +22
28AUG26 9.75 C 0.15 0.15 0.15 0.11 +0.05 55 7 62 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 135 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 95 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 150 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.34 +0.43 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.21 +0.36 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 +0.40 75 0 0 0
29SEP26 5.00 C 3.04 3.05 3.02 3.02 +0.36 72 4 11 -4
29SEP26 5.25 C 0.00 0.00 0.00 2.78 +0.36 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.55 +0.36 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.29 +0.31 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 +0.31 59 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.87 +0.33 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.32 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 +0.31 58 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 +0.29 57 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.11 +0.28 57 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.25 56 0 203 0
29SEP26 7.75 C 0.84 0.84 0.84 0.81 +0.23 55 15 322 +15
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.21 55 0 231 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.18 54 0 173 0
29SEP26 8.50 C 0.50 0.51 0.50 0.49 +0.17 55 50 136 +50
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.15 54 0 109 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.13 54 0 169 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.11 54 0 113 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.09 54 0 377 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.08 54 0 281 0
29SEP26 10.00 C 0.23 0.23 0.23 0.16 +0.07 54 21 165 +21
29SEP26 10.50 C 0.17 0.17 0.15 0.11 +0.05 54 48 356 +36
29SEP26 11.00 C 0.11 0.11 0.11 0.07 +0.03 54 40 155 +40
29SEP26 11.50 C 0.08 0.08 0.08 0.05 +0.02 55 60 1,074 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 1,561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,000 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 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.02 +0.36 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.78 +0.34 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.55 +0.31 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.31 +0.33 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.12 +0.33 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.91 +0.33 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.71 +0.32 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.52 +0.30 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.35 +0.29 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.19 +0.27 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.00 +0.20 52 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.87 +0.19 52 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.80 +0.21 54 0 79 0
29OCT26 8.25 C 0.00 0.00 0.00 0.70 +0.20 54 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.60 +0.17 54 0 82 0
29OCT26 8.75 C 0.00 0.00 0.00 0.52 +0.15 54 0 38 0
29OCT26 9.00 C 0.49 0.49 0.49 0.45 +0.14 54 55 140 +55
29OCT26 9.25 C 0.43 0.43 0.43 0.39 +0.13 54 55 180 +55
29OCT26 9.50 C 0.00 0.00 0.00 0.34 +0.12 54 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.10 54 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 +0.09 53 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.18 +0.07 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.06 54 0 4 0
30DEC26 5.00 C 0.00 0.00 0.00 3.06 +0.34 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.85 +0.37 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.36 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 +0.34 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.34 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.32 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.85 +0.32 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 +0.30 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 +0.29 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 +0.27 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 +0.27 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 +0.25 55 0 0 0
30DEC26 8.00 C 1.06 1.06 1.06 1.04 +0.24 55 5 25 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.94 +0.22 55 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.19 53 0 0 0
30DEC26 8.75 C 0.78 0.78 0.78 0.75 +0.18 53 12 35 +12
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.18 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.17 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.16 54 0 15 0
30DEC26 9.75 C 0.53 0.53 0.53 0.51 +0.15 54 1 1 +1
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.14 54 0 28 0
30DEC26 10.50 C 0.38 0.38 0.38 0.37 +0.12 54 1 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.10 54 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.09 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.07 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.06 54 0 124 0
30DEC26 13.00 C 0.15 0.15 0.15 0.13 +0.05 54 12 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.04 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.03 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.03 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.03 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.14 +0.35 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.92 +0.33 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 +0.33 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 +0.32 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.35 +0.31 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 +0.29 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.02 +0.28 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 +0.28 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.74 +0.26 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 +0.26 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.50 +0.24 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 +0.22 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 +0.22 52 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 +0.20 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 +0.19 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.01 +0.19 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 +0.17 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.17 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.17 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.14 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 +0.13 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.12 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.11 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.09 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.09 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.08 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.06 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.05 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.05 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.05 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.23 +0.34 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.04 +0.32 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.86 +0.32 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 +0.30 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.53 +0.30 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.38 +0.28 54 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.24 +0.28 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.08 +0.25 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 +0.25 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.84 +0.24 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 +0.23 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 +0.22 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 +0.21 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 +0.18 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 +0.17 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.17 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.18 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.10 +0.17 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.04 +0.17 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.98 +0.17 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.92 +0.16 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 +0.14 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 +0.14 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.11 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 +0.11 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.09 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.08 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.08 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 +0.07 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.06 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.06 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.04 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
TOTAL CALL 997 28,058 +464
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 203 0
30JUL26 6.75 P 0.02 0.02 0.02 0.02 -0.02 64 20 118 -20
30JUL26 7.00 P 0.04 0.04 0.03 0.03 -0.05 58 150 183 +109
30JUL26 7.25 P 0.06 0.06 0.06 0.06 -0.08 57 4 381 +4
30JUL26 7.50 P 0.20 0.20 0.20 0.12 -0.12 58 30 808 -10
30JUL26 7.75 P 0.17 0.17 0.17 0.20 -0.17 57 1 344 0
30JUL26 8.00 P 0.45 0.45 0.29 0.32 -0.20 58 41 218 +41
30JUL26 8.25 P 0.00 0.00 0.00 0.47 -0.28 58 0 252 0
30JUL26 8.50 P 0.00 0.00 0.00 0.66 -0.26 61 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 0.87 -0.33 64 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.08 -0.36 63 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.32 -0.32 69 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.58 -0.31 82 0 442 0
30JUL26 9.75 P 0.00 0.00 0.00 1.80 -0.39 75 0 54 0
30JUL26 10.00 P 2.00 2.00 2.00 2.05 -0.34 82 2 313 -2
30JUL26 10.50 P 0.00 0.00 0.00 2.55 -0.38 96 0 313 0
30JUL26 11.00 P 0.00 0.00 0.00 3.04 -0.38 99 0 290 0
30JUL26 11.50 P 0.00 0.00 0.00 3.54 -0.35 111 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.05 -0.34 132 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.56 -0.33 151 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.05 -0.34 152 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.54 -0.35 149 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.06 -0.33 180 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.55 -0.34 180 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.05 -0.34 188 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.55 -0.34 196 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.04 -0.35 189 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.54 -0.35 196 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.06 -0.33 230 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.56 -0.33 237 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 -0.03 55 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.05 54 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.07 54 0 13 0
28AUG26 7.00 P 0.18 0.18 0.18 0.18 -0.08 55 2 39 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.25 -0.10 54 0 143 0
28AUG26 7.50 P 0.32 0.34 0.32 0.34 -0.12 54 5 57 +3
28AUG26 7.75 P 0.43 0.44 0.43 0.46 -0.13 55 5 94 -3
28AUG26 8.00 P 0.00 0.00 0.00 0.59 -0.16 56 0 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.73 -0.21 56 0 92 0
28AUG26 8.50 P 0.90 0.90 0.90 0.89 -0.24 56 1 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.05 -0.26 54 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.25 -0.27 56 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.45 -0.28 56 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.66 -0.29 56 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.88 -0.35 57 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.11 -0.31 58 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.56 -0.38 55 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.04 -0.38 55 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.54 -0.35 61 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.05 -0.34 72 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.56 -0.33 81 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.05 -0.34 83 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.54 -0.35 82 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.06 -0.33 97 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.55 -0.34 97 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.05 -0.34 102 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.55 -0.34 106 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.04 -0.35 104 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.54 -0.35 108 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 55 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.04 54 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.04 54 0 119 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.06 52 0 68 0
29SEP26 6.75 P 0.27 0.27 0.27 0.30 -0.07 53 15 65 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.09 53 0 137 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.11 52 0 100 0
29SEP26 7.50 P 0.65 0.65 0.65 0.60 -0.12 52 10 274 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.15 52 0 230 0
29SEP26 8.00 P 0.79 0.80 0.79 0.86 -0.17 51 75 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.18 51 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.20 51 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.22 50 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 -0.23 50 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 -0.25 49 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 -0.26 48 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 -0.28 45 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.28 44 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.31 31 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 -0.31 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 -0.32 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 -0.33 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.66 -0.32 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.15 -0.31 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.64 -0.33 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.11 -0.36 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.62 -0.34 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.12 -0.30 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.62 -0.33 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.09 -0.32 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.57 -0.38 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.08 -0.32 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.58 -0.36 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.06 -0.38 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.57 -0.36 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.07 -0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.57 -0.36 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.02 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.03 53 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.04 53 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.24 -0.06 52 0 15 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 -0.07 52 0 35 0
29OCT26 6.75 P 0.00 0.00 0.00 0.39 -0.08 52 0 35 0
29OCT26 7.00 P 0.44 0.44 0.44 0.49 -0.09 52 3 143 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.59 -0.11 52 0 100 0
29OCT26 7.50 P 0.68 0.68 0.67 0.71 -0.13 51 110 476 +110
29OCT26 7.75 P 0.81 0.81 0.81 0.84 -0.14 51 55 297 +55
29OCT26 8.00 P 0.95 0.95 0.95 0.98 -0.16 51 50 196 +50
29OCT26 8.25 P 0.00 0.00 0.00 1.14 -0.17 51 0 110 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 -0.19 50 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 -0.21 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.64 -0.22 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.83 -0.23 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.02 -0.24 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 -0.25 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.42 -0.27 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.85 -0.28 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.28 -0.32 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.02 54 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.03 54 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.03 54 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.06 52 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.06 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 -0.08 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.09 52 0 45 0
30DEC26 7.50 P 0.88 0.88 0.88 0.92 -0.10 52 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.12 52 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 -0.16 52 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.14 51 0 60 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.16 51 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.18 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 -0.19 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.20 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.23 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 -0.25 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 -0.26 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.29 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 -0.33 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 -0.32 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.32 -0.34 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.78 -0.35 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.25 -0.36 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.74 -0.34 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.22 -0.35 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.68 -0.36 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.18 -0.34 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 -0.35 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.16 -0.37 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.64 -0.37 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.64 -0.36 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.12 -0.37 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.63 -0.36 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.11 -0.37 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.62 -0.36 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.06 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.07 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.07 50 0 0 0
30MAR27 6.50 P 0.60 0.60 0.60 0.65 -0.07 51 3 3 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.75 -0.08 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 -0.10 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 -0.10 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 -0.11 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.14 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.15 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 -0.16 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.17 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 -0.18 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.19 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 -0.22 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.23 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 -0.24 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 -0.22 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.15 -0.25 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.28 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 -0.28 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.44 -0.30 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 -0.30 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.35 -0.32 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.81 -0.33 44 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 -0.31 41 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.75 -0.30 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.23 -0.32 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.71 -0.35 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.19 -0.34 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.68 -0.35 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.15 -0.37 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.64 -0.37 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.13 -0.39 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.64 -0.35 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.14 -0.36 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.05 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.05 51 0 14 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 -0.07 51 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 -0.07 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 -0.08 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 -0.08 50 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 -0.08 51 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.04 -0.09 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 -0.08 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.31 -0.10 51 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.46 -0.09 51 0 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 -0.09 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 -0.10 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 -0.17 50 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 -0.17 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.18 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 -0.19 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.55 -0.20 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.19 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.35 -0.19 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.75 -0.20 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.17 -0.21 50 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.56 -0.26 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.00 -0.28 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.44 -0.27 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.90 -0.29 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.35 -0.33 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.82 -0.31 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.28 -0.33 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.76 -0.33 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.23 -0.32 0 0 0 0
TOTAL PUT 583 21,269 +371
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$ 3.450
30JUL26 2.20 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 +0.09 54 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.36 +0.07 44 0 33 0
30JUL26 3.20 C 0.27 0.27 0.27 0.27 +0.06 43 2 333 -2
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.04 47 0 662 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 +0.03 49 0 272 0
30JUL26 3.50 C 0.08 0.08 0.08 0.09 +0.02 48 1 461 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.07 +0.02 56 0 596 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 8,686 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.01 58 0 599 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 60 0 642 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 373 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 746 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 155 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 175 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 193 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 +0.10 61 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 +0.10 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 +0.10 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 +0.08 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 +0.07 38 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.05 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.05 47 0 33 0
28AUG26 3.40 C 0.21 0.21 0.21 0.21 +0.03 45 7 49 +7
28AUG26 3.50 C 0.15 0.16 0.15 0.17 +0.03 47 11 133 +11
28AUG26 3.60 C 0.00 0.00 0.00 0.14 +0.03 49 0 30 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 +0.03 49 0 31 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 +0.03 51 0 688 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 +0.02 51 0 60 0
28AUG26 4.00 C 0.06 0.06 0.06 0.05 +0.01 50 30 80 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.01 51 0 150 0
28AUG26 4.20 C 0.04 0.04 0.04 0.03 +0.01 51 10 245 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 +0.01 49 0 160 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 +0.09 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.10 50 0 7 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.10 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.09 40 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 +0.08 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.06 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.04 45 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.04 45 0 10 0
29SEP26 3.40 C 0.26 0.26 0.26 0.28 +0.04 46 30 100 +30
29SEP26 3.50 C 0.23 0.23 0.23 0.23 +0.02 45 10 115 +10
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.03 47 0 19 0
29SEP26 3.70 C 0.18 0.18 0.18 0.17 +0.03 47 1 232 +1
29SEP26 3.80 C 0.15 0.15 0.14 0.15 +0.03 49 53 103 +53
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.02 48 0 123 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 267 0
29SEP26 4.10 C 0.10 0.10 0.10 0.08 +0.01 47 60 318 +60
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.01 49 0 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 49 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 50 0 32 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 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 91 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.16 +0.09 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.06 +0.09 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 +0.09 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 +0.08 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.07 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.06 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.38 +0.04 46 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 +0.04 46 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29OCT26 3.60 C 0.24 0.24 0.24 0.26 +0.04 47 1 170 +1
29OCT26 3.70 C 0.00 0.00 0.00 0.22 +0.03 46 0 288 0
29OCT26 3.80 C 0.19 0.19 0.19 0.20 +0.04 48 1 33 +1
29OCT26 3.90 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 +0.08 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 +0.07 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 +0.05 47 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.48 +0.05 47 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.05 47 0 514 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.04 47 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 +0.05 49 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 +0.04 48 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 +0.05 49 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.05 49 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.04 49 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.05 50 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.04 49 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 +0.03 49 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.03 49 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.03 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.03 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.03 50 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.03 50 0 122 0
30DEC26 5.00 C 0.14 0.14 0.14 0.08 +0.02 48 100 572 +100
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.02 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 +0.08 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 +0.08 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.07 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 +0.08 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 +0.08 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 +0.05 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 +0.05 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 +0.07 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 +0.05 47 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 +0.05 47 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 +0.04 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.05 47 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 +0.06 48 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 +0.06 49 0 327 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.05 49 0 5,010 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.05 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.05 49 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.04 48 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.04 48 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.04 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.04 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.03 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.04 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.03 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.03 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.02 49 0 1 0
30MAR27 6.00 C 0.14 0.14 0.14 0.07 +0.01 48 30 452 -30
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.02 49 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.36 +0.08 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.29 +0.08 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.21 +0.07 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.14 +0.07 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 +0.07 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.89 +0.07 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 +0.06 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.73 +0.05 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 +0.07 47 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.58 +0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 +0.04 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 +0.04 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 +0.03 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 +0.03 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 +0.03 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 +0.03 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.03 47 0 16 0
TOTAL CALL 347 76,502 +273
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 700 0
30JUL26 3.00 P 0.01 0.01 0.01 0.01 -0.01 58 8 570 -8
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 57 0 152 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 58 0 355 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 -0.03 54 0 818 0
30JUL26 3.40 P 0.10 0.11 0.10 0.10 -0.04 55 10 206 +5
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.05 54 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.22 -0.07 57 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.29 -0.08 55 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.38 -0.08 60 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 -0.09 62 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.57 -0.09 71 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.67 -0.09 79 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.77 -0.09 87 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 -0.08 104 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 0.97 -0.09 102 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.07 -0.08 109 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.17 -0.07 115 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.27 -0.07 122 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.37 -0.07 128 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.47 -0.09 134 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.57 -0.07 140 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.82 -0.07 154 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.07 -0.07 167 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.32 -0.07 179 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.57 -0.07 190 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.82 -0.07 202 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.07 -0.07 212 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.32 -0.07 222 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.57 -0.07 231 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 -0.01 51 0 80 0
28AUG26 2.80 P 0.03 0.03 0.03 0.03 -0.01 50 2 68 +2
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 96 0
28AUG26 3.10 P 0.10 0.10 0.10 0.09 -0.02 48 12 72 +12
28AUG26 3.20 P 0.00 0.00 0.00 0.13 -0.02 49 0 97 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 -0.03 48 0 71 0
28AUG26 3.40 P 0.24 0.24 0.22 0.22 -0.04 48 19 162 +7
28AUG26 3.50 P 0.00 0.00 0.00 0.28 -0.05 49 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 -0.05 50 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 -0.06 50 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 -0.07 51 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.07 54 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 -0.08 53 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 -0.08 55 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 -0.08 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 -0.08 63 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 -0.09 63 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 -0.08 67 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.25 -0.09 71 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 -0.09 69 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.45 -0.08 78 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.54 -0.09 76 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.64 -0.09 79 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.89 -0.08 87 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.13 -0.09 86 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.37 -0.10 83 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.63 -0.09 99 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.88 -0.09 105 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 49 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.02 48 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.03 48 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.04 47 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.05 46 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.03 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.06 48 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.07 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.06 50 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.07 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.07 52 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.08 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 -0.08 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 -0.08 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 -0.08 57 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 -0.09 57 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 -0.08 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 -0.08 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 -0.08 63 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.08 62 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 -0.09 65 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 -0.09 66 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 -0.09 67 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.38 -0.09 72 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 -0.09 76 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 -0.09 81 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 -0.09 85 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.38 -0.09 89 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 -0.10 85 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.87 -0.10 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.12 -0.10 93 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.37 -0.09 96 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.62 -0.09 100 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.87 -0.09 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.12 -0.09 106 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.37 -0.09 109 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.62 -0.09 112 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.87 -0.09 115 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.12 -0.09 118 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.37 -0.09 121 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.62 -0.09 123 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.02 47 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 31 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 -0.02 47 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.53 -0.05 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 -0.05 50 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 -0.06 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 -0.06 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 -0.06 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.01 -0.07 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 -0.07 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 50 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 50 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 48 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.03 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.03 47 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.03 48 0 459 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.05 47 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.03 47 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.04 49 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.05 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.04 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.04 51 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.04 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.05 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.06 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.05 53 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 -0.06 53 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 -0.06 54 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.07 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 -0.07 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 -0.07 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 -0.07 57 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 -0.08 57 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 -0.08 60 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.09 61 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.07 64 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 -0.09 61 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.89 -0.08 62 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 -0.09 61 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.38 -0.09 64 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 -0.09 67 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 -0.09 70 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 -0.09 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.37 -0.10 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.62 -0.09 73 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.87 -0.09 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.12 -0.09 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.37 -0.09 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.62 -0.09 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.87 -0.09 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.12 -0.09 86 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.37 -0.09 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.62 -0.09 89 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.01 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.02 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.03 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 -0.03 47 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.02 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.03 46 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 -0.04 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.05 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.05 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 -0.05 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.04 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.04 50 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 -0.04 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 -0.04 51 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 -0.05 51 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 -0.05 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.32 -0.05 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 -0.05 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.06 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 -0.06 53 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 -0.06 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.06 54 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 -0.07 56 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 -0.07 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 -0.07 57 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 -0.08 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 -0.08 57 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.39 -0.08 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.64 -0.11 60 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 -0.09 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 -0.09 62 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.38 -0.09 64 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 -0.01 48 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 -0.01 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.03 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.02 47 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.03 46 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.03 46 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.03 46 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.04 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.03 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.05 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 -0.06 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 -0.06 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 -0.07 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 -0.07 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 -0.07 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 -0.06 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 -0.07 50 0 0 0
TOTAL PUT 51 101,414 +18
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$ 55.800
30JUL26 42.00 C 0.00 0.00 0.00 13.81 +0.88 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.81 +0.90 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.81 +0.89 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.81 +0.86 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.81 +0.89 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.81 +1.15 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.81 +1.15 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.81 +1.14 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.81 +1.14 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.35 +0.99 31 0 3 0
30JUL26 55.00 C 1.30 1.50 0.85 1.38 +0.60 32 26 98 -10
30JUL26 57.50 C 0.39 0.49 0.37 0.38 +0.20 31 41 362 -15
30JUL26 60.00 C 0.12 0.12 0.12 0.09 +0.06 33 1 100 +1
30JUL26 62.50 C 0.03 0.03 0.03 0.02 +0.01 35 10 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 630 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
28AUG26 43.00 C 0.00 0.00 0.00 12.81 - 46 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 11.81 +0.83 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.81 +0.86 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.81 +0.89 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.81 +1.15 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.81 +1.14 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.81 +1.11 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.83 +1.04 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 3.59 +0.75 25 0 0 0
28AUG26 55.00 C 2.01 2.01 2.01 2.10 +0.54 26 1 15 0
28AUG26 57.50 C 1.33 1.33 1.33 1.11 +0.31 27 1 51 0
28AUG26 60.00 C 0.55 0.66 0.43 0.54 +0.18 27 24 223 -17
28AUG26 62.50 C 0.28 0.29 0.28 0.23 +0.09 28 40 189 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 130 0
28AUG26 70.00 C 0.07 0.07 0.07 0.01 0.00 28 18 177 +18
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 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 15.81 +0.86 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.81 +0.86 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.81 +0.88 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.81 +0.82 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.81 +0.83 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.81 +0.86 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.81 +0.88 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.81 +0.87 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.84 +1.05 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.92 +0.98 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.08 +0.92 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.13 +0.64 24 0 62 0
29SEP26 55.00 C 2.70 2.70 2.70 2.73 +0.58 25 1 2 +1
29SEP26 57.50 C 1.67 1.67 1.60 1.69 +0.41 26 37 67 +25
29SEP26 60.00 C 1.02 1.02 0.96 0.99 +0.25 26 60 155 +51
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.17 26 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.10 26 0 34 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.05 26 0 40 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 54 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.81 - 31 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 11.81 +0.83 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.81 +0.83 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.83 +0.80 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.92 +0.98 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.05 +0.98 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.24 +0.94 25 0 0 0
29OCT26 50.00 C 5.50 5.50 5.50 6.47 +0.91 26 3 3 +3
29OCT26 52.50 C 0.00 0.00 0.00 4.73 +0.77 26 0 0 0
29OCT26 55.00 C 3.00 3.10 2.90 3.31 +0.61 26 13 17 -3
29OCT26 57.50 C 0.00 0.00 0.00 2.16 +0.41 25 0 19 0
29OCT26 60.00 C 0.00 0.00 0.00 1.37 +0.32 25 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.85 +0.20 25 0 10 0
29OCT26 65.00 C 0.00 0.00 0.00 0.52 +0.14 26 0 10 0
29OCT26 67.50 C 0.00 0.00 0.00 0.30 +0.09 26 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.17 +0.06 26 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.87 +0.75 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.95 +0.92 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.04 +0.80 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.15 +0.84 25 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.30 +0.79 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.47 +0.99 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.67 +0.95 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.91 +0.92 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.18 +0.87 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 5.55 +0.91 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.04 +0.61 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 2.96 +0.51 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 +0.41 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.48 +0.31 25 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 +0.20 25 0 34 0
30DEC26 67.50 C 0.55 0.55 0.55 0.67 +0.13 25 5 17 +5
30DEC26 70.00 C 0.44 0.44 0.44 0.46 +0.11 25 3 21 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.08 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.33 +1.14 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.45 +1.06 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.21 +0.67 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.39 +0.67 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.94 +1.03 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.15 +1.02 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.41 +0.96 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.67 +0.89 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.00 +0.89 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.42 +0.78 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.06 +0.66 24 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 3.81 +0.55 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.91 +0.45 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.19 +0.37 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.63 +0.30 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 +0.20 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.88 +0.15 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.66 +0.15 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 +0.12 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 +0.09 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.51 - 17 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 12.69 +0.87 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.92 +0.88 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.15 +0.84 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.75 +1.18 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.01 +1.20 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.05 +0.90 21 0 0 0
29JUN27 50.00 C 7.80 7.80 7.80 8.39 +0.85 21 1 14 +1
29JUN27 52.50 C 0.00 0.00 0.00 6.90 +0.77 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.60 +0.68 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.49 +0.59 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.57 +0.52 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.80 +0.44 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.18 +0.36 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.68 +0.24 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.29 +0.20 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.02 +0.20 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.77 +0.19 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.56 +0.12 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 +0.10 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.31 +0.08 23 0 4 0
TOTAL CALL 285 5,462 +63
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 26 0
30JUL26 50.00 P 0.11 0.11 0.11 0.04 -0.05 33 10 159 0
30JUL26 52.50 P 0.38 0.50 0.37 0.28 -0.24 32 41 116 +18
30JUL26 55.00 P 1.14 1.50 1.00 1.12 -0.58 33 57 672 +8
30JUL26 57.50 P 3.16 3.34 3.16 2.69 -0.94 32 17 118 -17
30JUL26 60.00 P 0.00 0.00 0.00 4.89 -1.10 32 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 7.33 -1.14 32 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 9.82 -0.82 0 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 12.32 -1.15 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.82 -0.68 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 17.32 -0.69 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.82 -0.69 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.32 -0.69 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.82 -0.69 70 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 27.32 -1.14 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 44.00 P 0.10 0.10 0.10 0.01 -0.01 28 10 10 +3
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 136 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 -0.06 28 0 80 0
28AUG26 48.00 P 0.00 0.00 0.00 0.12 -0.09 27 0 35 0
28AUG26 49.00 P 0.40 0.40 0.40 0.21 -0.13 28 15 36 -15
28AUG26 50.00 P 0.52 0.57 0.52 0.33 -0.18 28 31 52 0
28AUG26 52.50 P 1.01 1.15 1.01 0.89 -0.38 28 3 58 +2
28AUG26 55.00 P 0.00 0.00 0.00 1.90 -0.61 28 0 90 0
28AUG26 57.50 P 0.00 0.00 0.00 3.43 -0.83 29 0 110 0
28AUG26 60.00 P 0.00 0.00 0.00 5.23 -0.98 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 7.45 -1.08 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.84 -1.14 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 12.32 -1.15 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.82 -0.69 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.32 -0.69 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.82 -0.69 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.32 -0.69 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.82 -0.69 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.32 -1.14 50 0 0 0
29SEP26 40.00 P 0.10 0.10 0.10 0.01 0.00 29 10 16 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 121 0
29SEP26 47.00 P 0.50 0.50 0.50 0.22 -0.10 26 1 53 +1
29SEP26 48.00 P 0.59 0.59 0.59 0.32 -0.14 26 15 26 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.19 26 0 62 0
29SEP26 50.00 P 0.92 0.92 0.92 0.65 -0.24 26 5 160 0
29SEP26 52.50 P 0.00 0.00 0.00 1.35 -0.40 27 0 40 0
29SEP26 55.00 P 2.94 2.94 2.94 2.43 -0.58 27 2 50 0
29SEP26 57.50 P 0.00 0.00 0.00 3.91 -0.76 27 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 5.75 -0.72 28 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.65 -1.01 26 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 -1.06 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.34 -1.13 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.82 -0.69 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.32 -0.69 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.82 -0.69 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.32 -0.69 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.82 -0.69 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.32 -1.14 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.08 - 26 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.18 -0.08 26 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.27 -0.09 26 0 12 0
29OCT26 47.00 P 0.00 0.00 0.00 0.38 -0.13 26 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.52 -0.17 26 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.71 -0.21 26 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.93 -0.26 26 0 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.70 -0.40 26 0 5 0
29OCT26 55.00 P 0.00 0.00 0.00 2.81 -0.47 26 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 4.15 -0.70 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.86 -0.84 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.85 -0.96 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.04 -0.94 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.38 -1.11 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.83 -0.74 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.32 -0.70 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.82 -0.69 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.32 -0.69 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.82 -0.69 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.32 -1.14 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.08 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.11 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 -0.13 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.72 -0.16 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.91 -0.22 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 -0.23 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.42 -0.29 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.40 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 3.44 -0.54 26 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.73 -0.64 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.38 -0.76 25 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.25 -1.14 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.62 -0.54 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.89 -0.60 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.20 -0.37 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.33 -0.69 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.82 -0.70 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.32 -0.69 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.82 -0.69 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.32 -1.14 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.09 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 -0.12 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.14 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.89 -0.14 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.08 -0.20 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.33 -0.21 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.59 -0.27 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.91 -0.28 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.84 -0.39 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.00 -0.51 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.25 -0.60 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.84 -0.71 24 0 78 0
30MAR27 62.50 P 0.00 0.00 0.00 8.63 -0.81 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.92 -0.66 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.11 -0.58 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.44 -0.34 29 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.74 -0.34 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.82 -0.70 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.32 -0.69 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.82 -0.69 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.32 -1.14 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.59 - 23 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 0.73 -0.15 23 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.94 -0.12 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.13 -0.17 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.37 -0.18 23 0 0 0
29JUN27 48.00 P 1.99 2.00 1.99 1.62 -0.23 23 5 5 +5
29JUN27 49.00 P 0.00 0.00 0.00 1.92 -0.24 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.24 -0.28 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.19 -0.39 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.37 -0.48 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.76 -0.58 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.36 -0.69 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.16 -0.78 24 0 0 0
29JUN27 65.00 P 11.56 11.56 11.56 11.14 -0.44 25 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 13.27 -0.72 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.54 -0.60 27 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.89 -0.35 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.20 -0.34 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.32 -0.69 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.82 -0.70 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.32 -1.14 27 0 0 0
TOTAL PUT 223 4,632 +16
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$ 76.850
24JUL26 50.00 C 0.00 0.00 0.00 26.87 +2.69 138 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.37 +2.69 120 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.87 +2.69 104 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.37 +2.69 87 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.87 +2.69 70 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.37 +2.68 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.87 +2.68 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.37 +2.66 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.88 +2.66 36 0 14 0
24JUL26 72.50 C 0.00 0.00 0.00 4.45 +2.19 36 0 30 0
24JUL26 75.00 C 0.96 2.61 0.73 2.25 +1.31 33 606 375 +240
24JUL26 77.50 C 0.43 1.13 0.43 0.85 +0.55 35 460 381 +174
24JUL26 80.00 C 0.20 0.48 0.20 0.23 +0.16 36 83 75 +15
24JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 87.50 C 0.02 0.02 0.02 0.01 0.00 50 30 30 +30
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.89 +2.69 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.89 +2.69 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.89 +2.69 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.39 +2.68 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.89 +2.68 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.40 +2.69 60 0 0 0
30JUL26 60.00 C 16.55 16.65 16.55 16.90 +2.69 47 380 3,110 -380
30JUL26 62.50 C 0.00 0.00 0.00 14.40 +2.68 0 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 11.90 +2.66 0 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 9.42 +2.59 34 0 225 0
30JUL26 70.00 C 5.36 5.36 5.36 6.98 +2.37 33 3 461 0
30JUL26 72.50 C 3.50 3.50 3.50 4.71 +2.02 33 200 2,154 -27
30JUL26 75.00 C 2.87 2.98 2.43 2.72 +1.32 31 1,145 1,401 -1,069
30JUL26 77.50 C 0.77 1.57 0.77 1.39 +0.76 32 1,261 1,816 -430
30JUL26 80.00 C 0.34 0.81 0.34 0.60 +0.35 33 373 2,046 +81
30JUL26 82.50 C 0.00 0.00 0.00 0.22 +0.14 33 0 1,154 0
30JUL26 85.00 C 0.16 0.16 0.11 0.07 +0.04 34 67 928 +36
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
31JUL26 52.50 C 0.00 0.00 0.00 24.40 - 73 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 21.90 - 58 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 19.40 - 0 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 16.90 - 0 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 14.41 - 42 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 11.91 - 32 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 9.43 - 33 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 7.00 - 32 0 0 -
31JUL26 72.50 C 4.86 4.86 4.86 4.71 - 31 30 30 -
31JUL26 75.00 C 1.43 2.68 1.43 2.78 - 31 113 7 -
31JUL26 77.50 C 0.87 0.87 0.87 1.46 - 32 30 30 -
31JUL26 80.00 C 0.68 0.68 0.62 0.66 - 33 34 34 -
31JUL26 82.50 C 0.00 0.00 0.00 0.26 - 33 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
31JUL26 87.50 C 0.00 0.00 0.00 0.03 - 34 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 29.00 +2.69 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.01 +2.69 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 +2.69 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.52 +2.69 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.03 +2.68 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.54 +2.67 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.07 +2.64 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.41 +2.35 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.25 +2.44 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 9.99 +2.26 33 0 356 0
28AUG26 70.00 C 5.60 7.60 5.60 7.89 +2.01 33 30 748 -30
28AUG26 72.50 C 4.55 4.55 4.55 6.03 +1.84 33 1 821 0
28AUG26 75.00 C 3.32 4.30 3.32 4.40 +1.42 32 259 1,106 -39
28AUG26 77.50 C 1.98 3.22 1.98 3.06 +1.05 32 170 1,508 +58
28AUG26 80.00 C 1.22 2.37 1.22 2.08 +0.76 32 204 880 +197
28AUG26 82.50 C 1.50 1.52 1.41 1.38 +0.52 32 35 1,710 +2
28AUG26 85.00 C 1.03 1.05 0.93 0.91 +0.38 33 63 416 +33
28AUG26 87.50 C 0.00 0.00 0.00 0.56 +0.25 33 0 147 0
28AUG26 90.00 C 0.38 0.40 0.38 0.33 +0.15 33 460 550 +325
28AUG26 92.50 C 0.00 0.00 0.00 0.18 +0.08 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 +0.05 33 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.05 +2.69 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.05 +2.69 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.05 +2.68 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.57 +2.69 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.08 +2.67 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.54 +2.67 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.07 +2.64 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.61 +2.35 20 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 12.43 +2.33 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.24 +2.11 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 8.25 +1.86 31 0 5,688 0
29SEP26 72.50 C 5.45 5.45 5.45 6.47 +1.64 31 30 891 0
29SEP26 75.00 C 5.34 5.34 5.15 4.99 +1.33 31 35 839 +32
29SEP26 77.50 C 3.45 4.06 3.45 3.69 +1.00 31 222 978 +145
29SEP26 80.00 C 2.24 2.94 2.24 2.73 +0.80 31 109 2,533 +57
29SEP26 82.50 C 1.94 1.94 1.94 1.96 +0.58 31 30 450 0
29SEP26 85.00 C 1.53 1.53 1.42 1.37 +0.42 31 38 1,833 0
29SEP26 87.50 C 1.10 1.10 1.10 0.94 +0.30 31 30 397 0
29SEP26 90.00 C 0.60 0.60 0.60 0.63 +0.21 31 10 3,472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 +0.13 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 +0.09 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 +0.06 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 28.05 +2.69 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.06 +2.69 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.57 +2.69 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.09 +2.68 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.54 +2.52 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.07 +2.36 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.76 +2.33 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.61 +2.25 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.53 +2.04 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.64 +1.80 31 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 6.98 +1.56 31 0 670 0
29OCT26 75.00 C 4.32 5.70 4.32 5.61 +1.35 31 33 464 -30
29OCT26 77.50 C 4.59 4.59 4.59 4.37 +1.06 31 30 205 0
29OCT26 80.00 C 3.52 3.52 3.52 3.36 +0.82 31 50 102 +50
29OCT26 82.50 C 0.00 0.00 0.00 2.58 +0.65 31 0 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.96 +0.52 31 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 1.48 +0.42 31 0 193 0
29OCT26 90.00 C 1.08 1.08 1.08 1.09 +0.32 31 24 101 +24
29OCT26 92.50 C 0.00 0.00 0.00 0.79 +0.24 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.56 +0.17 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.40 +0.12 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.05 +2.69 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.05 +2.68 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.06 +2.67 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.58 +2.70 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.09 +2.68 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.62 +2.53 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.38 +2.41 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.24 +2.29 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.11 +1.87 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.23 +1.65 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 9.54 +1.43 30 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 8.03 +1.23 30 0 844 0
30DEC26 75.00 C 6.82 6.83 6.82 6.71 +0.85 30 60 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 5.58 +1.00 30 0 2,521 0
30DEC26 80.00 C 3.94 4.78 3.94 4.60 +0.84 30 186 2,321 +166
30DEC26 82.50 C 3.82 3.97 3.71 3.74 +0.68 30 184 1,556 +85
30DEC26 85.00 C 2.37 3.10 2.37 3.03 +0.53 30 120 2,202 +120
30DEC26 87.50 C 2.44 2.44 2.44 2.45 +0.43 30 30 3,462 +30
30DEC26 90.00 C 0.00 0.00 0.00 1.97 +0.36 30 0 448 0
30DEC26 92.50 C 1.71 1.71 1.71 1.57 +0.27 30 23 207 -23
30DEC26 95.00 C 0.00 0.00 0.00 1.25 +0.23 30 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.95 +0.14 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.73 +0.07 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.59 +0.10 30 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.04 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 29.05 +2.65 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.07 +2.64 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.14 +2.67 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.83 +2.77 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.56 +2.59 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.50 +2.60 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.45 +2.57 33 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 16.48 +2.43 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.58 +2.19 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.62 +1.73 30 0 190 0
30MAR27 70.00 C 11.38 11.42 11.38 11.10 +1.60 30 90 420 +90
30MAR27 72.50 C 0.00 0.00 0.00 9.70 +1.47 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 8.42 +1.12 30 0 856 0
30MAR27 77.50 C 0.00 0.00 0.00 7.40 +1.11 30 0 181 0
30MAR27 80.00 C 6.33 6.70 6.33 6.37 +0.97 30 120 155 +120
30MAR27 82.50 C 5.77 5.77 5.60 5.46 +0.84 30 60 122 +60
30MAR27 85.00 C 4.70 4.96 4.70 4.66 +0.75 30 137 237 +132
30MAR27 87.50 C 3.56 4.25 3.56 3.97 +0.63 30 117 382 +117
30MAR27 90.00 C 3.61 3.62 3.56 3.37 +0.57 30 90 210 +90
30MAR27 92.50 C 3.09 3.09 3.09 2.86 +0.49 30 60 150 +60
30MAR27 95.00 C 2.56 2.56 2.56 2.45 +0.53 30 30 36 +30
30MAR27 97.50 C 0.00 0.00 0.00 1.98 +0.41 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.67 +0.35 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.38 +0.26 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 +0.24 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.95 +0.18 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.17 +2.53 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.23 +2.49 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.31 +2.46 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.09 +2.34 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.99 +2.24 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.99 +2.14 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.08 +2.02 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.27 +1.86 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.69 +1.85 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.06 +1.66 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.58 +1.67 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.13 +1.46 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.87 +1.31 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.65 +1.12 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.63 +0.97 29 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.74 +0.90 29 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.90 +0.74 29 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 5.21 +0.70 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.53 +0.56 30 0 60 0
29JUN27 92.50 C 4.23 4.23 4.23 4.00 +0.45 30 28 2 -28
29JUN27 95.00 C 0.00 0.00 0.00 3.60 +0.57 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.13 +0.50 30 0 0 0
29JUN27 100.00 C 2.65 2.65 2.65 2.72 +0.43 30 50 112 +50
TOTAL CALL 8,063 119,190 +593
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 92 0
24JUL26 72.50 P 0.62 0.62 0.18 0.08 -0.58 36 330 316 +205
24JUL26 75.00 P 1.72 1.72 0.65 0.46 -1.38 36 182 159 +95
24JUL26 77.50 P 2.16 2.16 1.57 1.55 -2.17 37 105 58 +15
24JUL26 80.00 P 3.37 3.65 3.37 3.45 -2.44 40 54 6 +6
24JUL26 82.50 P 0.00 0.00 0.00 5.67 -2.68 35 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.15 -2.70 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 10.65 -2.70 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.15 -2.70 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.65 -2.70 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.15 -2.70 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.65 -2.70 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 963 0
30JUL26 65.00 P 0.04 0.04 0.04 0.01 -0.02 41 6 631 -6
30JUL26 67.50 P 0.09 0.09 0.09 0.02 -0.09 35 1 555 -1
30JUL26 70.00 P 0.17 0.18 0.17 0.08 -0.32 33 137 1,511 -52
30JUL26 72.50 P 0.94 0.94 0.37 0.32 -0.76 34 500 1,977 -124
30JUL26 75.00 P 1.55 1.55 0.92 0.93 -1.36 34 77 1,124 -17
30JUL26 77.50 P 2.98 2.98 2.01 2.09 -1.84 34 242 668 +47
30JUL26 80.00 P 0.00 0.00 0.00 3.71 -2.33 33 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 5.82 -2.56 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 8.18 -2.67 33 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 10.65 -2.70 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 13.15 -2.70 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.65 -2.70 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.15 -2.70 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.65 -2.70 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.15 -2.70 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.65 -2.70 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.15 -2.70 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.65 -2.70 0 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
31JUL26 72.50 P 1.03 1.13 1.03 0.35 - 33 60 30 -
31JUL26 75.00 P 2.17 2.17 0.97 0.98 - 33 28 28 -
31JUL26 77.50 P 0.00 0.00 0.00 2.15 - 34 0 0 -
31JUL26 80.00 P 3.72 3.72 3.72 3.87 - 35 30 30 -
31JUL26 82.50 P 0.00 0.00 0.00 5.85 - 33 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 8.19 - 33 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 10.65 - 0 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 13.15 - 0 0 0 -
31JUL26 92.50 P 0.00 0.00 0.00 15.65 - 0 0 0 -
31JUL26 95.00 P 0.00 0.00 0.00 18.15 - 0 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 20.65 - 0 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 -0.13 33 0 662 0
28AUG26 65.00 P 0.36 0.39 0.36 0.20 -0.25 33 129 463 -4
28AUG26 67.50 P 0.57 0.57 0.57 0.43 -0.45 33 300 590 -270
28AUG26 70.00 P 0.95 0.96 0.92 0.85 -0.70 33 55 5,370 +20
28AUG26 72.50 P 1.67 1.67 1.50 1.51 -0.99 33 5 1,476 -1
28AUG26 75.00 P 3.36 3.36 2.48 2.43 -1.31 34 7 360 +5
28AUG26 77.50 P 4.60 4.60 3.53 3.69 -1.49 34 390 487 +229
28AUG26 80.00 P 5.00 5.00 5.00 5.07 -1.91 33 1 224 0
28AUG26 82.50 P 0.00 0.00 0.00 6.84 -2.15 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.84 -2.33 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.00 -2.89 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.30 -3.03 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.06 -2.29 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.51 -2.34 47 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.65 -2.70 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.15 -2.70 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.65 -2.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.15 -2.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 1,008 0
29SEP26 57.50 P 0.27 0.28 0.27 0.08 -0.12 31 88 1,848 -88
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.22 31 0 778 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.36 31 0 287 0
29SEP26 65.00 P 1.02 1.02 0.83 0.69 -0.54 31 160 389 +40
29SEP26 67.50 P 1.65 1.65 1.26 1.16 -0.76 31 40 394 -30
29SEP26 70.00 P 2.70 2.70 1.90 1.85 -0.92 31 70 6,022 +4
29SEP26 72.50 P 3.44 3.44 2.72 2.73 -1.17 31 107 1,198 +35
29SEP26 75.00 P 4.05 4.05 3.95 3.87 -1.46 31 29 1,446 -29
29SEP26 77.50 P 5.10 5.10 5.10 5.14 -1.82 31 28 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 6.78 -1.98 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 8.57 -2.17 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.54 -2.46 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.65 -2.59 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.06 -2.51 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.36 -2.58 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.72 -2.63 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.12 -2.66 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.55 -2.69 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.99 -2.71 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.45 -2.82 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.92 -2.51 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.25 -2.67 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.73 -2.67 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.22 -2.67 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.71 -2.67 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.20 -2.67 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.10 -0.11 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.21 -0.18 31 0 47 0
29OCT26 60.00 P 0.00 0.00 0.00 0.39 -0.30 31 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 0.68 -0.44 31 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.10 -0.62 31 0 51 0
29OCT26 67.50 P 2.22 2.22 2.22 1.69 -0.76 31 30 111 0
29OCT26 70.00 P 3.27 3.31 3.07 2.45 -0.92 31 210 738 +60
29OCT26 72.50 P 3.35 3.37 3.35 3.36 -1.14 31 150 514 -80
29OCT26 75.00 P 4.51 4.52 4.51 4.48 -1.41 31 120 196 +55
29OCT26 77.50 P 0.00 0.00 0.00 5.78 -1.98 30 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 7.42 -1.87 31 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 9.16 -2.03 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 11.05 -2.32 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.07 -2.45 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.36 -2.41 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.59 -2.35 33 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.89 -2.46 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.24 -2.54 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.07 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 -0.09 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.11 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.20 30 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.29 30 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.51 -0.42 30 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 -0.57 30 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.23 -0.67 30 0 273 0
30DEC26 65.00 P 0.00 0.00 0.00 1.79 -0.78 30 0 269 0
30DEC26 67.50 P 2.53 2.55 2.53 2.50 -0.93 30 6 345 +6
30DEC26 70.00 P 3.24 3.39 3.24 3.33 -1.11 30 42 2,011 -8
30DEC26 72.50 P 0.00 0.00 0.00 4.32 -1.29 30 0 594 0
30DEC26 75.00 P 5.60 5.60 5.24 5.46 -1.50 30 13 1,512 -7
30DEC26 77.50 P 0.00 0.00 0.00 6.80 -1.91 30 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.36 -1.70 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.02 -2.14 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.81 -2.34 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.75 -2.47 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 15.88 -2.31 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.00 -2.41 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.22 -2.49 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.49 -2.56 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.82 -2.61 31 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.19 -2.64 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.59 -2.68 32 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.02 -2.69 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.46 -2.71 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.11 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 -0.14 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 -0.17 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.24 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.70 -0.35 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.43 30 0 0 0
30MAR27 60.00 P 1.73 1.73 1.73 1.52 -0.55 30 10 54 -10
30MAR27 62.50 P 0.00 0.00 0.00 2.08 -0.68 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 -0.77 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.55 -0.86 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.44 -1.02 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 5.47 -1.19 30 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 6.66 -1.34 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 7.99 -1.49 29 0 80 0
30MAR27 80.00 P 10.07 10.07 9.55 9.46 -1.92 29 20 63 -10
30MAR27 82.50 P 0.00 0.00 0.00 11.17 -1.72 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.89 -2.02 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.76 -1.92 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.69 -2.36 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.70 -2.28 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.81 -2.36 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.96 -2.55 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.20 -2.66 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.50 -2.65 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.83 -2.70 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.10 -2.61 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 -0.21 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 -0.25 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.56 -0.26 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 -0.37 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 -0.51 30 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 1.67 -0.58 30 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 2.22 -0.70 30 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 2.88 -0.86 31 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 3.68 -0.98 31 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.58 -1.12 31 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.61 -1.24 31 0 94 0
29JUN27 72.50 P 0.00 0.00 0.00 6.78 -1.30 31 0 35 0
29JUN27 75.00 P 8.12 8.12 8.12 8.02 -1.39 31 30 55 0
29JUN27 77.50 P 9.32 9.32 9.32 9.37 -1.50 31 30 270 +30
29JUN27 80.00 P 10.89 10.89 10.89 10.82 -1.87 31 30 150 +30
29JUN27 82.50 P 0.00 0.00 0.00 12.57 -1.82 31 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.26 -2.05 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.03 -2.17 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.91 -2.17 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.83 -1.81 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.43 -2.31 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.53 -2.35 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.67 -2.42 30 0 0 0
TOTAL PUT 3,852 85,996 +145
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$ 7.230
30JUL26 4.70 C 0.00 0.00 0.00 2.53 +0.26 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.43 +0.25 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.25 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 +0.25 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 +0.25 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 +0.25 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 +0.25 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.99 +0.26 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 +0.25 0 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.50 +0.24 31 0 255 0
30JUL26 7.00 C 0.15 0.24 0.15 0.28 +0.17 27 30 550 +20
30JUL26 7.25 C 0.10 0.15 0.10 0.12 +0.08 26 318 370 +224
30JUL26 7.50 C 0.06 0.06 0.06 0.04 +0.03 27 9 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.54 +0.25 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.44 +0.25 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.34 +0.25 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.24 +0.25 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 +0.25 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 +0.25 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.50 +0.26 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.25 +0.26 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 +0.25 15 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 +0.25 23 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.55 +0.21 23 0 186 0
28AUG26 7.00 C 0.28 0.28 0.28 0.36 +0.17 22 59 150 -59
28AUG26 7.25 C 0.15 0.22 0.15 0.22 +0.12 23 200 291 -19
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.07 23 0 246 0
28AUG26 7.75 C 0.09 0.09 0.09 0.06 +0.04 23 366 436 +302
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 +0.25 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 +0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.26 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 +0.26 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 +0.25 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.27 21 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.24 22 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.20 21 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.17 21 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.13 21 0 1,241 0
29SEP26 7.50 C 0.18 0.20 0.18 0.18 +0.10 21 21 236 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.06 21 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.57 +0.26 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.47 +0.26 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.37 +0.26 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.27 +0.26 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.02 +0.26 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.78 +0.26 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.53 +0.25 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.29 +0.25 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.06 +0.24 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.85 +0.24 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.64 +0.19 20 0 180 0
29OCT26 7.00 C 0.49 0.49 0.47 0.48 +0.17 21 120 384 +120
29OCT26 7.25 C 0.34 0.34 0.34 0.35 +0.14 21 30 30 +30
29OCT26 7.50 C 0.00 0.00 0.00 0.24 +0.10 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.17 +0.08 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.06 22 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 +0.28 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.28 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 +0.28 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.29 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 +0.29 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.29 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.28 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.28 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.26 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.23 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.21 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.17 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.13 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.10 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.08 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.06 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.04 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 +0.28 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 +0.28 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 +0.28 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 +0.29 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.29 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.29 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 +0.29 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 +0.28 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.25 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.23 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.20 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.18 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.13 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.12 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.09 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.07 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.06 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.05 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.59 +0.28 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.49 +0.28 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.39 +0.28 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.30 +0.29 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.06 +0.30 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.82 +0.29 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 +0.28 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 +0.27 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.18 +0.25 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.97 +0.20 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 +0.15 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.68 +0.16 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.56 +0.13 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.11 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 +0.10 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.07 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 1,153 8,936 +619
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 550 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.04 28 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.10 26 0 285 0
30JUL26 7.25 P 0.12 0.12 0.12 0.13 -0.19 25 137 162 +120
30JUL26 7.50 P 0.00 0.00 0.00 0.30 -0.25 25 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.28 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.77 -0.29 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.28 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.29 64 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 -0.29 73 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 -0.30 82 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 -0.31 89 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.29 -0.30 97 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.54 -0.30 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.31 111 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 586 0
28AUG26 6.75 P 0.05 0.05 0.05 0.05 -0.06 23 1 291 +1
28AUG26 7.00 P 0.11 0.11 0.11 0.11 -0.11 22 101 201 +101
28AUG26 7.25 P 0.22 0.22 0.22 0.22 -0.15 23 100 148 +73
28AUG26 7.50 P 0.00 0.00 0.00 0.38 -0.20 24 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 -0.25 22 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 -0.28 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.30 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 -0.29 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.54 -0.29 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 -0.30 44 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.04 -0.31 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.29 -0.30 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 -0.31 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.79 -0.31 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.07 21 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.10 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.14 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.18 22 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.23 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.26 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.29 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.29 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.29 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.30 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.31 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.32 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.32 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 -0.32 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 -0.04 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.21 -0.09 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 -0.13 22 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.48 -0.13 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.63 -0.19 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.83 -0.23 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.28 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 -0.29 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 -0.29 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.79 -0.30 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 -0.31 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.02 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.04 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.07 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.10 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.12 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.17 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.20 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.22 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.24 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.26 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.27 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.29 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.29 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.30 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.30 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.31 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 -0.30 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.06 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.08 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.10 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.13 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.16 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.19 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.21 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.23 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.26 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.27 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.28 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.29 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.29 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.30 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.30 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 -0.30 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.06 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.08 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.09 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 -0.14 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 -0.14 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 -0.20 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 -0.21 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 -0.23 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 -0.25 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 -0.27 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 -0.27 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.90 -0.29 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 -0.28 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 -0.28 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 -0.30 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.86 -0.29 22 0 0 0
TOTAL PUT 339 9,865 +295
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$ 13.830
30JUL26 9.00 C 0.00 0.00 0.00 4.84 +0.21 99 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.59 +0.21 93 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.34 +0.21 86 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.09 +0.21 80 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.84 +0.21 74 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.34 +0.20 62 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.84 +0.20 51 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.34 +0.20 40 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.84 +0.20 28 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.34 +0.20 0 0 2,200 0
30JUL26 13.00 C 0.73 0.84 0.71 0.84 +0.18 0 800 3,165 -800
30JUL26 13.50 C 0.00 0.00 0.00 0.40 +0.14 20 0 3,309 0
30JUL26 14.00 C 0.09 0.11 0.08 0.10 +0.03 18 1,540 1,977 +1,540
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.86 +0.23 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.61 +0.23 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.11 +0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.87 +0.21 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.37 +0.20 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.87 +0.20 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.37 +0.20 24 0 0 0
28AUG26 12.00 C 1.92 1.92 1.92 1.92 +0.26 32 7 7 +7
28AUG26 12.50 C 0.00 0.00 0.00 1.39 +0.18 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.95 +0.16 20 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.58 +0.13 20 0 882 0
28AUG26 14.00 C 0.31 0.31 0.31 0.32 +0.09 20 100 800 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 +0.04 20 0 378 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 115 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.36 +0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 +0.21 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 +0.20 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 +0.20 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 +0.20 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 +0.20 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 +0.21 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 +0.21 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.23 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 +0.18 21 0 0 0
29SEP26 13.00 C 1.01 1.01 1.01 1.01 +0.22 23 2 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 +0.13 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.05 21 0 194 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 4.87 +0.21 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.62 +0.20 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.37 +0.20 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.12 +0.20 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.87 +0.20 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.38 +0.21 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.88 +0.21 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.92 +0.23 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.42 +0.18 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.04 +0.18 23 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.69 +0.14 22 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 +0.10 21 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.26 +0.08 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.87 +0.21 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 +0.20 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 +0.20 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 +0.20 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.87 +0.20 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 +0.21 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 +0.21 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 +0.20 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 +0.20 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.18 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.16 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.14 21 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 +0.12 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.09 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.07 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.06 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 4.87 +0.21 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.62 +0.20 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.37 +0.20 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.12 +0.20 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 +0.20 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 +0.20 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 +0.23 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.42 +0.17 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.14 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 +0.13 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 +0.10 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 +0.08 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 +0.11 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 +0.09 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.07 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 +0.03 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.06 +0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.87 +0.21 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.62 +0.20 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.37 +0.20 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.12 +0.20 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.87 +0.20 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.39 +0.21 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 +0.25 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.46 +0.17 21 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 2.08 +0.16 21 0 75 0
29JUN27 12.50 C 1.59 1.59 1.59 1.75 +0.15 21 15 180 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.44 +0.15 21 0 60 0
29JUN27 13.50 C 0.00 0.00 0.00 1.17 +0.12 20 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.95 +0.10 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 +0.09 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 +0.10 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 +0.06 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 +0.04 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
TOTAL CALL 2,464 19,245 +762
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,960 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 3,453 0
30JUL26 13.50 P 0.10 0.10 0.09 0.06 -0.07 20 885 3,667 -885
30JUL26 14.00 P 0.32 0.32 0.26 0.27 -0.15 19 500 750 +272
30JUL26 14.50 P 0.00 0.00 0.00 0.68 -0.19 20 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.17 -0.20 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 1.67 -0.20 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.17 -0.20 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 -0.26 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.68 -0.26 72 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.18 -0.26 79 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 -0.05 20 0 1,955 0
28AUG26 13.50 P 0.27 0.27 0.27 0.21 -0.09 20 150 1,495 +67
28AUG26 14.00 P 0.50 0.50 0.48 0.43 -0.13 19 400 450 +108
28AUG26 14.50 P 0.00 0.00 0.00 0.78 -0.16 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.20 -0.18 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.67 -0.20 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.17 -0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.68 -0.26 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.68 -0.26 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.18 -0.26 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.06 20 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 -0.09 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.13 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 -0.16 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 -0.18 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.15 -0.13 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 -0.12 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.03 -0.20 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 -0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.47 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.92 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.43 -0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 -0.23 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.62 -0.08 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.92 -0.12 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.27 -0.17 19 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.73 -0.15 21 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.17 -0.12 21 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.64 -0.13 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.03 -0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.99 -0.24 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.47 -0.25 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.09 21 0 465 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.09 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 -0.12 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 -0.13 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 -0.12 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.11 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.21 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 -0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 -0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.44 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.43 -0.27 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.42 -0.27 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.05 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.05 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.06 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.11 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.11 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 -0.13 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.15 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 -0.16 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 -0.23 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.78 -0.25 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 -0.25 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 -0.23 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.13 -0.24 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.06 -0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.54 -0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.02 -0.26 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 -0.04 21 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.43 -0.05 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 -0.06 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.81 -0.09 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.06 -0.10 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.13 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.67 -0.15 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 -0.16 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.38 -0.22 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 -0.19 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.22 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 -0.24 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 -0.25 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.62 -0.25 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.09 -0.24 0 0 0 0
TOTAL PUT 1,935 21,689 -438
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$ 109.200
24JUL26 82.50 C 0.00 0.00 0.00 26.73 +2.68 88 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 24.23 +2.68 78 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 21.73 +2.67 67 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 19.23 +2.65 55 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 16.74 +2.61 61 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 14.27 +2.52 62 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 11.84 +2.36 62 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 9.54 +2.15 64 0 0 0
24JUL26 102.50 C 7.58 7.58 7.58 7.33 +1.79 62 1 42 +1
24JUL26 105.00 C 5.20 6.12 5.14 5.39 +1.52 62 23 43 -1
24JUL26 107.50 C 3.12 4.98 3.12 3.71 +1.03 60 77 185 +45
24JUL26 110.00 C 2.42 3.50 2.32 2.54 +0.76 63 245 253 -63
24JUL26 112.50 C 1.60 2.40 1.51 1.58 +0.46 63 254 365 -100
24JUL26 115.00 C 1.05 1.66 0.94 0.92 +0.25 62 96 1,089 +58
24JUL26 117.50 C 0.87 0.90 0.82 0.50 +0.12 62 149 660 +27
24JUL26 120.00 C 0.60 0.60 0.31 0.25 +0.05 62 44 206 -20
24JUL26 122.50 C 0.28 0.35 0.23 0.12 +0.01 62 95 365 +86
24JUL26 125.00 C 0.27 0.27 0.13 0.06 +0.01 63 270 336 +70
24JUL26 127.50 C 0.15 0.15 0.15 0.03 0.00 64 200 248 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 240 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 49.25 +2.69 106 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 46.75 +2.68 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.25 +2.68 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.75 +2.68 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.26 +2.69 86 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.76 +2.68 73 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.26 +2.68 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.76 +2.68 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.27 +2.68 64 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.77 +2.67 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.28 +2.66 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.79 +2.63 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.32 +2.57 54 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 16.88 +2.48 53 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 14.51 +2.35 54 0 79 0
30JUL26 97.50 C 11.85 11.85 11.85 12.22 +2.22 54 1 325 -1
30JUL26 100.00 C 11.29 11.29 11.00 10.10 +2.06 54 7 1,019 +5
30JUL26 102.50 C 0.00 0.00 0.00 8.09 +1.77 53 0 667 0
30JUL26 105.00 C 0.00 0.00 0.00 6.41 +1.55 55 0 1,109 0
30JUL26 107.50 C 0.00 0.00 0.00 4.86 +1.16 54 0 2,483 0
30JUL26 110.00 C 4.60 4.60 3.30 3.67 +0.95 55 18 1,975 +4
30JUL26 112.50 C 3.05 3.50 2.50 2.63 +0.64 55 289 2,376 -51
30JUL26 115.00 C 2.15 2.63 2.05 1.83 +0.45 54 68 7,418 +17
30JUL26 117.50 C 1.48 1.79 1.24 1.23 +0.30 54 90 1,660 -88
30JUL26 120.00 C 0.90 1.20 0.85 0.81 +0.20 54 169 4,020 +14
30JUL26 122.50 C 0.80 0.87 0.80 0.51 +0.12 54 43 1,481 +3
30JUL26 125.00 C 0.00 0.00 0.00 0.32 +0.08 54 0 2,061 0
30JUL26 127.50 C 0.00 0.00 0.00 0.19 +0.04 54 0 1,490 0
30JUL26 130.00 C 0.27 0.42 0.25 0.11 +0.02 54 145 1,955 +19
30JUL26 132.50 C 0.31 0.31 0.31 0.07 +0.01 55 8 10,832 0
30JUL26 135.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 1,382 0
30JUL26 137.50 C 0.14 0.14 0.14 0.02 0.00 54 25 2,024 -25
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 911 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 184 0
30JUL26 160.00 C 0.06 0.06 0.06 0.01 0.00 79 1 1,999 +1
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 229 0
30JUL26 175.00 C 0.02 0.02 0.02 0.01 0.00 96 30 764 0
31JUL26 85.00 C 0.00 0.00 0.00 24.28 - 49 0 0 -
31JUL26 87.50 C 0.00 0.00 0.00 22.01 - 75 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 19.35 - 54 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 16.93 - 54 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 14.57 - 54 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 12.32 - 54 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 10.20 - 54 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 8.26 - 54 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 6.53 - 54 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 5.09 - 55 0 0 -
31JUL26 110.00 C 3.39 3.56 3.39 3.85 - 55 62 62 -
31JUL26 112.50 C 3.29 3.29 3.29 2.81 - 54 100 100 -
31JUL26 115.00 C 1.96 1.96 1.96 2.02 - 55 30 30 -
31JUL26 117.50 C 1.90 1.90 1.84 1.40 - 55 47 47 -
31JUL26 120.00 C 1.24 1.41 1.24 0.94 - 54 93 93 -
31JUL26 122.50 C 0.97 1.12 0.96 0.62 - 54 19 17 -
31JUL26 125.00 C 0.66 0.66 0.56 0.39 - 54 5 5 -
31JUL26 127.50 C 0.45 0.45 0.45 0.24 - 54 10 10 -
31JUL26 130.00 C 0.00 0.00 0.00 0.15 - 54 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 49.39 +2.68 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.90 +2.68 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.41 +2.68 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.93 +2.83 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 39.45 +2.80 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.98 +2.72 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.69 +2.80 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.10 +2.70 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.98 +2.95 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.57 +2.86 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 25.16 +2.71 56 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.83 +2.44 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.63 +2.31 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 18.71 +2.36 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.61 +2.11 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.17 +2.40 57 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 13.35 +2.17 56 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 11.44 +1.87 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 9.73 +1.39 51 0 152 0
28AUG26 107.50 C 0.00 0.00 0.00 8.56 +1.39 53 0 114 0
28AUG26 110.00 C 7.41 7.41 7.41 7.67 +1.50 55 25 848 +25
28AUG26 112.50 C 0.00 0.00 0.00 6.50 +1.18 54 0 1,480 0
28AUG26 115.00 C 5.12 6.20 5.12 5.44 +0.93 53 68 3,073 0
28AUG26 117.50 C 0.00 0.00 0.00 4.73 +0.95 54 0 1,025 0
28AUG26 120.00 C 4.47 4.47 4.24 3.98 +0.83 54 12 869 -2
28AUG26 122.50 C 3.28 3.43 3.28 3.33 +0.73 54 29 843 +5
28AUG26 125.00 C 2.98 2.98 2.80 2.77 +0.63 54 36 856 +36
28AUG26 127.50 C 2.51 2.51 2.35 2.29 +0.53 54 11 649 0
28AUG26 130.00 C 2.00 2.52 2.00 1.89 +0.46 54 239 806 -118
28AUG26 132.50 C 2.02 2.02 1.96 1.55 +0.39 54 54 1,149 -14
28AUG26 135.00 C 1.60 1.75 1.60 1.26 +0.32 54 18 1,998 0
28AUG26 137.50 C 1.65 1.65 1.32 1.03 +0.28 54 38 692 0
28AUG26 140.00 C 1.31 1.31 1.31 0.83 +0.23 54 1 1,559 -1
28AUG26 142.50 C 1.00 1.00 1.00 0.67 +0.19 54 100 1,067 +100
28AUG26 145.00 C 1.00 1.00 1.00 0.54 +0.16 54 8 1,018 0
28AUG26 147.50 C 0.00 0.00 0.00 0.43 +0.13 54 0 517 0
28AUG26 150.00 C 0.76 0.76 0.75 0.34 +0.10 54 2 351 -2
28AUG26 152.50 C 0.00 0.00 0.00 0.27 +0.08 54 0 149 0
28AUG26 155.00 C 0.58 0.58 0.58 0.21 +0.06 53 65 198 +64
28AUG26 157.50 C 0.58 0.58 0.58 0.17 +0.05 54 1 132 +1
28AUG26 160.00 C 0.40 0.40 0.40 0.13 +0.04 53 3 348 +3
28AUG26 162.50 C 0.00 0.00 0.00 0.11 +0.04 54 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 54.52 +2.68 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.04 +2.68 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.57 +2.68 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.10 +2.66 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.65 +2.66 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.21 +2.64 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.79 +2.62 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.40 +2.60 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.05 +2.57 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.74 +2.53 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 30.48 +2.50 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.16 +2.31 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 26.03 +2.30 50 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 24.35 +2.46 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.35 +2.42 53 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 20.26 +2.12 52 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 18.48 +2.03 52 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 16.79 +2.19 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 15.21 +2.07 52 0 515 0
29SEP26 102.50 C 0.00 0.00 0.00 13.52 +1.51 50 0 676 0
29SEP26 105.00 C 0.00 0.00 0.00 12.36 +1.43 52 0 2,156 0
29SEP26 107.50 C 0.00 0.00 0.00 11.14 +1.71 52 0 1,518 0
29SEP26 110.00 C 9.57 9.70 9.56 10.13 +1.65 53 75 2,969 -30
29SEP26 112.50 C 8.63 8.63 8.63 8.96 +1.36 52 15 2,557 0
29SEP26 115.00 C 0.00 0.00 0.00 7.89 +1.08 52 0 2,766 0
29SEP26 117.50 C 6.92 6.92 6.92 6.99 +0.93 52 15 2,361 0
29SEP26 120.00 C 6.60 6.60 6.60 6.35 +1.03 53 2 3,695 -2
29SEP26 122.50 C 5.00 5.00 5.00 5.60 +0.94 53 2 4,349 +2
29SEP26 125.00 C 4.90 5.07 4.90 4.92 +0.84 52 7 9,354 +7
29SEP26 127.50 C 5.20 5.20 5.20 4.32 +0.76 52 15 1,401 0
29SEP26 130.00 C 4.31 4.50 4.31 3.78 +0.69 52 22 8,177 +16
29SEP26 132.50 C 4.08 4.08 4.08 3.30 +0.61 52 20 875 +20
29SEP26 135.00 C 3.32 3.32 3.32 2.88 +0.55 52 3 3,575 +3
29SEP26 137.50 C 0.00 0.00 0.00 2.51 +0.50 52 0 562 0
29SEP26 140.00 C 2.74 2.74 2.74 2.17 +0.43 52 2 3,702 +2
29SEP26 142.50 C 0.00 0.00 0.00 1.88 +0.38 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.63 +0.34 52 0 1,057 0
29SEP26 147.50 C 0.00 0.00 0.00 1.41 +0.31 52 0 2,199 0
29SEP26 150.00 C 0.00 0.00 0.00 1.21 +0.26 52 0 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 1.05 +0.24 52 0 214 0
29SEP26 155.00 C 0.00 0.00 0.00 0.90 +0.21 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.77 +0.18 52 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 0.66 +0.16 52 0 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.57 +0.14 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.48 +0.12 52 0 801 0
29SEP26 167.50 C 0.00 0.00 0.00 0.41 +0.10 52 0 369 0
29SEP26 170.00 C 0.00 0.00 0.00 0.35 +0.09 52 0 341 0
29SEP26 172.50 C 0.72 0.72 0.72 0.30 +0.08 52 65 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.25 +0.07 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.21 +0.05 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.12 +0.04 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 29.64 +2.95 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.17 +2.44 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.97 +2.13 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.21 +2.00 49 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.59 +2.07 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.92 +2.01 50 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 18.32 +1.92 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.82 +1.83 50 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 15.40 +1.63 50 0 225 0
29OCT26 105.00 C 0.00 0.00 0.00 14.08 +1.67 50 0 95 0
29OCT26 107.50 C 0.00 0.00 0.00 12.86 +1.56 51 0 45 0
29OCT26 110.00 C 11.59 11.59 11.59 11.75 +1.48 51 15 30 +15
29OCT26 112.50 C 0.00 0.00 0.00 10.85 +1.51 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 9.91 +1.44 52 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 8.97 +1.28 52 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 8.10 +1.15 51 0 101 0
29OCT26 122.50 C 0.00 0.00 0.00 7.31 +1.07 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 6.58 +0.99 51 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 5.92 +0.91 51 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 5.32 +0.85 51 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 4.77 +0.78 51 0 508 0
29OCT26 135.00 C 4.90 4.98 4.48 4.27 +0.71 51 880 980 +880
29OCT26 137.50 C 0.00 0.00 0.00 3.82 +0.65 51 0 198 0
29OCT26 140.00 C 0.00 0.00 0.00 3.41 +0.59 51 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 55.10 +2.62 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.71 +2.59 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.35 +2.56 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.02 +2.53 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.72 +2.48 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 43.47 +2.44 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.26 +2.38 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.10 +2.32 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.00 +2.26 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.96 +2.19 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.98 +2.11 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 31.07 +2.04 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.23 +1.96 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 27.46 +1.88 50 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 25.76 +1.80 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 24.14 +2.25 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.62 +2.29 50 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 20.87 +1.89 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.48 +1.78 49 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 18.18 +1.69 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 17.04 +1.40 49 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 15.95 +1.38 50 0 828 0
30DEC26 110.00 C 14.70 15.30 14.70 14.88 +1.42 50 6 17,640 +5
30DEC26 112.50 C 0.00 0.00 0.00 14.17 +1.62 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 12.99 +1.29 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 12.20 +1.30 51 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 11.30 +1.39 51 0 2,366 0
30DEC26 122.50 C 0.00 0.00 0.00 10.46 +0.97 51 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 9.68 +1.10 51 0 4,059 0
30DEC26 127.50 C 0.00 0.00 0.00 8.95 +0.72 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 8.27 +0.80 51 0 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 7.64 +0.62 50 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 7.05 +0.57 50 0 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 6.50 +0.53 50 0 813 0
30DEC26 140.00 C 6.65 6.65 6.65 5.99 +0.64 50 8 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 5.52 +0.59 50 0 1,553 0
30DEC26 145.00 C 5.90 6.00 4.00 5.09 +0.55 50 8 700 -3
30DEC26 147.50 C 5.12 5.12 5.12 4.55 +0.37 50 5 1,084 0
30DEC26 150.00 C 5.40 5.40 5.40 4.18 +0.33 50 10 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.85 +0.31 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.54 +0.28 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.25 +0.25 50 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 3.08 +0.32 50 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 2.75 +0.21 50 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 2.52 +0.19 50 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.32 +0.18 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.13 +0.16 50 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.95 +0.14 50 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.79 +0.13 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.65 +0.12 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.51 +0.11 50 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.39 +0.10 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.31 +0.09 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.17 +0.08 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.07 +0.07 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.98 +0.06 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.90 +0.06 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.83 +0.06 50 0 107 0
30DEC26 200.00 C 1.63 1.63 1.54 0.76 +0.05 50 80 612 +80
30MAR27 57.50 C 0.00 0.00 0.00 53.63 +2.60 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.41 +2.59 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 49.22 +2.56 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.09 +2.53 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.00 +2.50 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.97 +2.47 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.99 +2.43 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.07 +2.39 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 37.21 +2.35 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.41 +2.30 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.67 +2.25 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.00 +2.21 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.38 +2.15 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.83 +2.10 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 27.34 +2.05 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.92 +2.00 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.55 +2.29 49 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 22.90 +1.85 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 21.68 +1.96 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 20.46 +1.74 48 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 19.37 +1.76 49 0 190 0
30MAR27 110.00 C 0.00 0.00 0.00 18.43 +1.50 49 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 17.45 +1.76 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 16.62 +1.67 50 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 15.91 +1.77 50 0 1,073 0
30MAR27 120.00 C 0.00 0.00 0.00 15.09 +1.81 50 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 14.15 +1.32 50 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 13.28 +1.31 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 12.78 +1.45 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 12.05 +1.32 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 11.36 +1.22 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 10.70 +1.17 50 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 10.08 +1.12 50 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 9.50 +1.07 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 8.95 +1.26 50 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 8.18 +0.95 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 7.71 +0.92 49 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 7.26 +0.88 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.83 +0.83 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.43 +0.80 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 6.06 +0.77 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.70 +0.73 49 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 5.37 +0.70 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.05 +0.66 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.76 +0.64 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.48 +0.61 49 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 4.21 +0.57 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.97 +0.56 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.73 +0.52 49 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.62 +0.61 50 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 41.06 +2.43 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.33 +2.40 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.65 +2.36 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.04 +2.33 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.47 +2.29 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.97 +2.25 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.52 +2.21 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.12 +2.17 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.78 +2.12 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.49 +2.08 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.25 +2.04 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 25.06 +2.34 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.45 +1.78 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 22.39 +1.82 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 21.38 +1.76 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.43 +1.71 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.61 +1.67 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.75 +1.48 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.57 +2.40 51 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 17.71 +2.10 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.50 +1.63 50 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 16.10 +1.69 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.34 +1.73 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.63 +1.49 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.91 +1.41 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 13.29 +1.75 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.30 +1.32 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 11.72 +1.28 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 11.17 +1.24 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 10.65 +1.20 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 10.15 +1.16 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 9.68 +1.13 49 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 9.22 +1.09 49 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 9.06 +1.32 50 0 53 0
TOTAL CALL 4,679 255,637 +1,093
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.07 66 0 136 0
24JUL26 95.00 P 0.11 0.11 0.11 0.04 -0.16 62 150 270 +117
24JUL26 97.50 P 0.19 0.20 0.17 0.11 -0.33 62 28 122 +28
24JUL26 100.00 P 0.33 0.39 0.33 0.28 -0.58 62 150 372 +135
24JUL26 102.50 P 0.66 0.71 0.56 0.59 -0.88 61 105 392 +95
24JUL26 105.00 P 1.76 1.76 0.96 1.12 -1.32 61 136 375 +36
24JUL26 107.50 P 2.40 2.40 1.63 1.98 -1.74 60 381 494 +282
24JUL26 110.00 P 3.37 3.59 2.89 3.18 -2.04 60 9 84 0
24JUL26 112.50 P 4.52 4.52 4.52 4.80 -2.25 62 2 32 +2
24JUL26 115.00 P 6.40 6.40 6.40 6.65 -2.45 62 2 13 +2
24JUL26 117.50 P 8.45 8.45 8.45 8.76 -2.56 62 2 2 +2
24JUL26 120.00 P 0.00 0.00 0.00 11.02 -2.63 62 0 0 0
24JUL26 122.50 P 12.80 12.80 12.80 13.39 -2.67 61 2 2 +2
24JUL26 125.00 P 0.00 0.00 0.00 15.83 -2.69 61 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 18.31 -3.04 63 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 20.80 -2.70 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 23.30 -2.70 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 25.80 -2.70 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 28.30 -2.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.06 54 0 307 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.11 54 0 553 0
30JUL26 92.50 P 0.00 0.00 0.00 0.11 -0.21 54 0 956 0
30JUL26 95.00 P 0.00 0.00 0.00 0.24 -0.34 54 0 1,366 0
30JUL26 97.50 P 0.69 0.70 0.52 0.46 -0.53 54 364 5,747 +245
30JUL26 100.00 P 0.92 0.92 0.84 0.81 -0.77 54 116 4,276 +14
30JUL26 102.50 P 1.55 1.55 1.39 1.28 -1.07 53 54 1,510 +31
30JUL26 105.00 P 2.30 2.36 1.86 2.05 -1.33 53 167 2,712 +24
30JUL26 107.50 P 3.27 3.27 2.65 2.98 -1.65 53 44 4,172 +23
30JUL26 110.00 P 3.92 4.70 3.92 4.18 -1.98 52 165 5,034 0
30JUL26 112.50 P 5.20 5.20 5.20 5.61 -2.22 51 2 1,517 -2
30JUL26 115.00 P 0.00 0.00 0.00 7.49 -2.24 54 0 6,889 0
30JUL26 117.50 P 11.72 11.72 11.72 9.61 -2.54 57 2 923 +2
30JUL26 120.00 P 0.00 0.00 0.00 11.70 -2.30 58 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 13.93 -2.36 59 0 6,272 0
30JUL26 125.00 P 0.00 0.00 0.00 16.24 -2.42 61 0 963 0
30JUL26 127.50 P 0.00 0.00 0.00 18.60 -2.88 62 0 1,218 0
30JUL26 130.00 P 0.00 0.00 0.00 21.30 -2.47 76 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 23.32 -2.93 54 0 6,970 0
30JUL26 135.00 P 0.00 0.00 0.00 25.88 -2.79 66 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 28.30 -2.86 0 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 30.89 -2.79 76 0 1,315 0
30JUL26 142.50 P 0.00 0.00 0.00 33.30 -2.70 0 0 325 0
30JUL26 145.00 P 0.00 0.00 0.00 35.80 -2.70 0 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 38.30 -2.70 0 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 40.80 -2.70 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 43.30 -2.70 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 45.80 -2.70 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 48.30 -2.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 50.80 -2.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 53.30 -2.70 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 55.80 -2.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 58.30 -2.70 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 60.80 -2.70 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 63.30 -2.70 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.80 -2.70 0 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 0.07 - 54 0 0 -
31JUL26 92.50 P 0.30 0.30 0.30 0.15 - 54 4 4 -
31JUL26 95.00 P 0.48 0.48 0.48 0.30 - 54 3 3 -
31JUL26 97.50 P 0.00 0.00 0.00 0.54 - 54 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 0.94 - 54 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 1.48 - 54 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 2.19 - 53 0 0 -
31JUL26 107.50 P 3.47 3.47 3.47 3.16 - 53 3 3 -
31JUL26 110.00 P 0.00 0.00 0.00 4.41 - 53 0 0 -
31JUL26 112.50 P 0.00 0.00 0.00 5.96 - 54 0 0 -
31JUL26 115.00 P 0.00 0.00 0.00 7.67 - 54 0 0 -
31JUL26 117.50 P 0.00 0.00 0.00 9.61 - 55 0 0 -
31JUL26 120.00 P 0.00 0.00 0.00 11.70 - 55 0 0 -
31JUL26 122.50 P 0.00 0.00 0.00 13.93 - 57 0 0 -
31JUL26 125.00 P 0.00 0.00 0.00 16.24 - 58 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 18.60 - 59 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 21.30 - 72 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.04 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.15 -0.07 53 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.25 -0.10 54 0 139 0
28AUG26 82.50 P 0.00 0.00 0.00 0.38 -0.16 54 0 425 0
28AUG26 85.00 P 0.78 0.83 0.72 0.58 -0.21 54 301 558 +80
28AUG26 87.50 P 1.02 1.02 1.02 0.85 -0.28 54 45 84 +45
28AUG26 90.00 P 1.30 1.30 1.22 1.19 -0.37 54 46 442 +46
28AUG26 92.50 P 1.66 1.75 1.66 1.57 -0.52 53 79 1,024 +41
28AUG26 95.00 P 2.14 2.14 2.04 2.04 -0.72 53 46 1,788 +2
28AUG26 97.50 P 2.63 2.71 2.62 2.68 -0.83 53 86 1,609 +80
28AUG26 100.00 P 3.59 3.60 3.19 3.44 -0.91 52 141 2,013 +50
28AUG26 102.50 P 4.50 4.50 4.50 4.30 -1.11 52 140 1,411 +140
28AUG26 105.00 P 0.00 0.00 0.00 5.29 -1.30 52 0 1,396 0
28AUG26 107.50 P 7.79 7.79 6.14 6.45 -1.45 52 56 2,608 0
28AUG26 110.00 P 7.65 7.65 7.10 7.69 -1.70 52 28 1,710 0
28AUG26 112.50 P 10.34 10.34 8.92 9.07 -2.02 51 65 868 -46
28AUG26 115.00 P 0.00 0.00 0.00 10.98 -1.94 54 0 2,728 0
28AUG26 117.50 P 13.50 13.50 11.78 12.75 -1.58 55 22 1,221 -22
28AUG26 120.00 P 0.00 0.00 0.00 14.34 -1.88 53 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 16.21 -1.97 53 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 18.16 -2.10 53 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 20.47 -2.52 56 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 22.65 -2.37 57 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 24.94 -2.49 58 0 3,132 0
28AUG26 135.00 P 0.00 0.00 0.00 26.18 -3.53 45 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.88 -2.15 65 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 32.26 -2.08 67 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 34.04 -2.70 60 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.27 -2.96 58 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 38.48 -3.03 53 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.91 -3.03 53 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 43.37 -3.02 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 46.09 -2.77 64 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 48.31 -3.03 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.80 -2.70 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 53.30 -2.70 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.80 -2.70 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 58.30 -2.70 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.80 -2.70 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 63.30 -2.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.80 -2.70 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.04 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 -0.09 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.43 -0.12 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.61 -0.15 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.85 -0.20 52 0 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.14 -0.28 52 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 1.52 -0.32 52 0 617 0
29SEP26 87.50 P 0.00 0.00 0.00 1.96 -0.42 52 0 526 0
29SEP26 90.00 P 0.00 0.00 0.00 2.46 -0.54 52 0 3,133 0
29SEP26 92.50 P 0.00 0.00 0.00 3.00 -0.67 51 0 12,260 0
29SEP26 95.00 P 3.67 3.67 3.67 3.72 -0.75 52 15 1,973 -15
29SEP26 97.50 P 4.30 4.30 4.30 4.43 -0.94 51 15 7,583 0
29SEP26 100.00 P 5.31 5.31 5.31 5.29 -1.12 51 2 9,267 -2
29SEP26 102.50 P 0.00 0.00 0.00 6.30 -1.24 51 0 7,794 0
29SEP26 105.00 P 7.42 7.42 7.42 7.36 -1.44 50 5 8,355 -5
29SEP26 107.50 P 9.16 9.16 9.16 8.73 -1.43 51 6 5,881 -6
29SEP26 110.00 P 9.95 10.12 9.95 9.92 -1.63 50 115 10,935 0
29SEP26 112.50 P 11.83 11.83 11.59 11.36 -1.77 51 150 3,989 +150
29SEP26 115.00 P 13.37 13.37 13.37 13.30 -1.49 53 1 4,613 +1
29SEP26 117.50 P 0.00 0.00 0.00 14.75 -1.52 52 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 16.35 -1.72 52 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 18.12 -2.31 51 0 2,309 0
29SEP26 125.00 P 19.90 19.90 19.90 19.90 -2.58 51 2 12,095 -2
29SEP26 127.50 P 0.00 0.00 0.00 22.15 -2.38 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.44 -2.17 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 26.26 -2.48 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.34 -2.56 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.11 -3.01 51 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 32.69 -2.68 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.13 -2.49 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.57 -2.34 58 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 39.61 -2.62 57 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 42.07 -2.50 58 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.51 -2.41 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.20 -3.09 52 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 49.16 -2.60 60 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 51.01 -3.16 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.45 -3.09 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.89 -3.04 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.35 -2.66 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.83 -2.67 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.31 -2.69 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.80 -2.70 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 68.30 -2.70 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.80 -2.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.30 -2.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.80 -2.70 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.30 -2.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.80 -2.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.30 -2.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.80 -2.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.30 -2.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.80 -2.70 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.80 -2.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.80 -2.70 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.80 -2.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.80 -2.70 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.87 -0.32 51 0 64 0
29OCT26 85.00 P 0.00 0.00 0.00 2.36 -0.38 51 0 208 0
29OCT26 87.50 P 0.00 0.00 0.00 2.90 -0.48 51 0 150 0
29OCT26 90.00 P 0.00 0.00 0.00 3.46 -0.55 50 0 210 0
29OCT26 92.50 P 0.00 0.00 0.00 4.12 -0.70 50 0 177 0
29OCT26 95.00 P 0.00 0.00 0.00 4.84 -0.78 50 0 183 0
29OCT26 97.50 P 0.00 0.00 0.00 5.67 -1.17 49 0 100 0
29OCT26 100.00 P 7.06 7.06 7.06 6.65 -0.84 49 100 100 +100
29OCT26 102.50 P 0.00 0.00 0.00 7.76 -1.04 50 0 150 0
29OCT26 105.00 P 9.15 9.15 9.15 8.81 -1.26 49 250 1,052 +250
29OCT26 107.50 P 0.00 0.00 0.00 10.21 -1.22 50 0 10,170 0
29OCT26 110.00 P 11.88 12.06 11.88 11.60 -1.66 50 80 2,942 0
29OCT26 112.50 P 13.54 13.54 13.15 13.15 -1.46 51 265 1,788 +265
29OCT26 115.00 P 14.36 14.36 14.36 14.64 -1.61 51 15 3,308 0
29OCT26 117.50 P 0.00 0.00 0.00 16.36 -1.82 51 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 18.03 -1.95 51 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 19.80 -2.05 52 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 21.64 -2.09 52 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 23.64 -2.11 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.54 -2.23 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.53 -2.32 53 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.65 -2.30 53 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.98 -2.12 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.89 -2.39 54 0 0 0
30DEC26 55.00 P 0.58 0.64 0.58 0.17 -0.07 50 31 244 +31
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.09 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.13 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 -0.16 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 -0.20 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.26 50 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 -0.29 50 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 -0.38 50 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.48 50 0 293 0
30DEC26 77.50 P 0.00 0.00 0.00 2.31 -0.53 50 0 224 0
30DEC26 80.00 P 3.15 3.15 3.15 2.84 -0.57 50 15 576 +15
30DEC26 82.50 P 0.00 0.00 0.00 3.41 -0.67 50 0 243 0
30DEC26 85.00 P 4.33 4.33 4.33 4.07 -0.68 50 10 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.79 -0.75 50 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 5.57 -0.80 50 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.37 -0.88 50 0 3,760 0
30DEC26 95.00 P 0.00 0.00 0.00 7.36 -1.16 50 0 799 0
30DEC26 97.50 P 0.00 0.00 0.00 8.29 -1.13 50 0 2,333 0
30DEC26 100.00 P 0.00 0.00 0.00 9.17 -1.15 49 0 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 10.26 -1.53 49 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 11.71 -1.45 50 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 13.25 -1.28 51 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 14.34 -1.73 50 0 19,615 0
30DEC26 112.50 P 0.00 0.00 0.00 16.16 -1.52 51 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 17.75 -1.56 51 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 19.33 -1.77 52 0 2,126 0
30DEC26 120.00 P 20.60 20.60 20.60 21.04 -1.81 52 2 5,356 +2
30DEC26 122.50 P 0.00 0.00 0.00 22.75 -1.90 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.49 -2.00 52 0 5,438 0
30DEC26 127.50 P 0.00 0.00 0.00 26.37 -2.03 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.27 -2.07 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.17 -2.18 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.16 -2.19 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.21 -2.13 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.22 -2.19 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.24 -1.32 54 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 40.34 -2.39 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.47 -2.33 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.60 -2.35 50 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 45.75 -2.43 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.98 -2.45 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 50.22 -2.45 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.47 -2.46 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.73 -2.51 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.03 -2.54 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.36 -2.55 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.70 -2.55 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 64.04 -2.57 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.40 -2.61 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.80 -2.61 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.20 -2.62 50 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 73.61 -2.63 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.03 -2.65 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.47 -2.66 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.92 -2.66 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 83.38 -2.67 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.85 -2.68 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.32 -2.68 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.80 -2.70 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 -0.08 49 0 440 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 -0.09 49 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.26 -0.13 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.58 -0.13 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.94 -0.20 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.37 -0.20 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.83 -0.28 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.28 49 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 3.96 -0.35 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.64 -0.54 49 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.52 -0.41 50 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 6.26 -0.56 50 0 310 0
30MAR27 87.50 P 0.00 0.00 0.00 7.08 -0.62 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.97 -0.68 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.87 -0.80 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.65 -1.14 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 10.99 -1.02 49 0 2,704 0
30MAR27 100.00 P 0.00 0.00 0.00 12.19 -1.05 50 0 2,282 0
30MAR27 102.50 P 0.00 0.00 0.00 13.39 -1.10 49 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 14.29 -1.68 48 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 16.12 -1.18 50 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 17.21 -1.59 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.08 -1.36 50 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 20.58 -1.46 50 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 22.17 -1.56 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.90 -1.56 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 25.14 -2.10 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.46 -1.53 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.52 -1.44 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.29 -2.48 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.14 -1.54 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.00 -1.55 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.87 -1.61 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.75 -1.74 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.75 -1.75 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.76 -1.77 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.78 -1.78 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.81 -1.86 49 0 8 0
30MAR27 152.50 P 0.00 0.00 0.00 47.86 -1.95 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.00 -1.96 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 52.14 -1.98 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.30 -1.99 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 56.46 -2.05 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.63 -2.13 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.87 -2.15 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.12 -2.17 49 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 65.38 -2.19 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.65 -2.21 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.93 -2.27 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.22 -2.33 49 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 4.84 -0.28 49 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.58 -0.28 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.33 -0.29 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.36 -0.39 50 0 13 0
29JUN27 85.00 P 8.08 8.08 8.08 8.08 -0.57 49 2 20 +2
29JUN27 87.50 P 0.00 0.00 0.00 8.95 -0.68 49 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 9.92 -0.72 49 0 10 0
29JUN27 92.50 P 0.00 0.00 0.00 10.96 -0.81 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 12.02 -1.06 49 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.28 -0.89 49 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 14.42 -0.91 49 0 606 0
29JUN27 102.50 P 0.00 0.00 0.00 15.72 -1.09 49 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 16.98 -1.20 49 0 264 0
29JUN27 107.50 P 0.00 0.00 0.00 18.32 -1.50 49 0 544 0
29JUN27 110.00 P 0.00 0.00 0.00 19.98 -1.08 50 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 21.74 -1.01 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 22.96 -1.38 50 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 24.57 -1.41 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.25 -0.78 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.61 -1.12 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.31 -1.13 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 31.01 -1.14 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.73 -1.21 49 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 34.46 -1.35 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.33 -1.35 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.20 -1.36 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.08 -1.37 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.97 -1.42 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.86 -1.55 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.84 -1.59 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.87 -1.60 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.90 -1.61 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.93 -1.63 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.98 -1.69 49 0 0 0
TOTAL PUT 4,027 366,341 +2,240
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$ 144.700
24JUL26 112.50 C 0.00 0.00 0.00 32.24 +5.25 78 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 29.74 +5.25 70 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 27.24 +5.22 62 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 24.75 +5.09 67 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 22.26 +4.61 64 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 19.80 +4.93 66 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 17.36 +4.71 65 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 14.98 +4.42 65 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 12.69 +4.04 65 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 10.52 +3.62 65 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 8.52 +3.08 65 0 20 0
24JUL26 140.00 C 0.00 0.00 0.00 6.59 +2.46 63 0 30 0
24JUL26 142.50 C 0.00 0.00 0.00 5.03 +1.91 63 0 90 0
24JUL26 145.00 C 4.80 4.80 4.23 3.73 +1.45 63 11 98 -10
24JUL26 147.50 C 3.15 3.21 2.62 2.70 +1.07 64 57 44 +3
24JUL26 150.00 C 3.34 3.34 1.81 1.89 +0.76 64 137 165 +134
24JUL26 152.50 C 2.53 2.53 2.53 1.28 +0.51 64 6 60 0
24JUL26 155.00 C 1.30 1.30 1.30 0.87 +0.36 65 8 51 0
24JUL26 157.50 C 0.00 0.00 0.00 0.57 +0.25 66 0 81 0
24JUL26 160.00 C 0.80 0.80 0.60 0.35 +0.15 66 360 393 +350
24JUL26 162.50 C 0.00 0.00 0.00 0.21 +0.08 66 0 1 0
24JUL26 165.00 C 0.00 0.00 0.00 0.12 +0.04 66 0 0 0
24JUL26 167.50 C 0.00 0.00 0.00 0.07 +0.02 66 0 0 0
24JUL26 170.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 42.28 +4.31 0 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 39.79 +4.80 64 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 37.29 +4.59 57 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.80 +4.86 59 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 32.24 +5.12 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.76 +5.07 0 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 27.33 +5.02 53 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 24.93 +4.61 58 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 22.52 +4.24 58 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 20.17 +4.19 58 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 17.89 +4.33 58 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 15.70 +4.04 58 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 13.62 +3.72 58 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 11.67 +3.36 58 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 9.88 +3.04 58 0 466 0
30JUL26 140.00 C 0.00 0.00 0.00 8.25 +2.64 58 0 4,474 0
30JUL26 142.50 C 7.11 7.11 7.11 6.64 +2.08 57 8 336 -5
30JUL26 145.00 C 7.00 7.55 7.00 5.40 +1.65 57 4 483 -3
30JUL26 147.50 C 5.93 6.28 4.31 4.31 +1.41 57 14 383 -1
30JUL26 150.00 C 3.38 3.49 3.38 3.49 +1.20 58 53 1,072 +1
30JUL26 152.50 C 4.00 4.00 2.73 2.68 +0.92 58 271 1,072 +58
30JUL26 155.00 C 3.38 3.39 2.29 2.02 +0.69 57 323 1,272 +203
30JUL26 157.50 C 2.61 2.68 1.69 1.55 +0.55 58 260 1,698 +141
30JUL26 160.00 C 1.96 1.96 1.47 1.19 +0.45 59 26 2,025 +11
30JUL26 162.50 C 1.83 1.83 1.21 0.88 +0.34 59 90 995 -30
30JUL26 165.00 C 0.00 0.00 0.00 0.64 +0.25 59 0 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.46 +0.18 59 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.32 +0.12 58 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.22 +0.08 58 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.15 +0.05 58 0 260 0
30JUL26 177.50 C 0.00 0.00 0.00 0.11 +0.04 59 0 252 0
30JUL26 180.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 418 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 +0.02 59 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,809 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 100 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 134 0
31JUL26 117.50 C 0.00 0.00 0.00 27.35 - 52 0 0 -
31JUL26 120.00 C 0.00 0.00 0.00 25.55 - 80 0 0 -
31JUL26 122.50 C 0.00 0.00 0.00 22.57 - 57 0 0 -
31JUL26 125.00 C 0.00 0.00 0.00 20.24 - 57 0 0 -
31JUL26 127.50 C 0.00 0.00 0.00 17.98 - 57 0 0 -
31JUL26 130.00 C 0.00 0.00 0.00 15.81 - 57 0 0 -
31JUL26 132.50 C 0.00 0.00 0.00 13.75 - 57 0 0 -
31JUL26 135.00 C 0.00 0.00 0.00 11.83 - 57 0 0 -
31JUL26 137.50 C 0.00 0.00 0.00 10.05 - 57 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 8.25 - 55 0 0 -
31JUL26 142.50 C 0.00 0.00 0.00 6.90 - 56 0 0 -
31JUL26 145.00 C 5.74 5.74 5.74 5.55 - 56 15 15 -
31JUL26 147.50 C 0.00 0.00 0.00 4.56 - 57 0 0 -
31JUL26 150.00 C 4.80 4.80 3.70 3.65 - 57 53 43 -
31JUL26 152.50 C 4.32 4.32 3.34 2.84 - 57 60 60 -
31JUL26 155.00 C 3.50 3.50 3.50 2.23 - 57 15 15 -
31JUL26 157.50 C 2.51 2.51 1.79 1.76 - 58 30 30 -
31JUL26 160.00 C 2.13 2.13 1.34 1.33 - 58 133 133 -
31JUL26 162.50 C 1.87 1.90 1.13 0.99 - 58 54 54 -
28AUG26 102.50 C 0.00 0.00 0.00 42.93 +4.68 61 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 40.57 +4.51 61 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.23 +4.02 60 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 35.93 +4.68 60 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 33.68 +3.94 59 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 31.48 +4.82 59 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 29.33 +4.14 59 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 27.31 +4.03 59 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 25.72 +4.53 62 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 23.32 +3.87 58 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 21.49 +4.11 58 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 19.74 +3.72 58 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 18.08 +3.50 58 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 16.51 +3.11 58 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 15.04 +2.79 58 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 13.65 +2.75 58 0 307 0
28AUG26 142.50 C 0.00 0.00 0.00 12.18 +2.36 57 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 11.00 +2.16 57 0 572 0
28AUG26 147.50 C 10.41 10.41 10.41 9.92 +1.98 58 1 308 +1
28AUG26 150.00 C 10.30 10.30 10.30 8.91 +1.91 58 1 585 0
28AUG26 152.50 C 9.93 9.93 9.08 8.08 +1.72 58 30 621 0
28AUG26 155.00 C 0.00 0.00 0.00 7.18 +1.49 58 0 337 0
28AUG26 157.50 C 7.45 7.45 7.45 6.43 +1.35 58 3 376 +3
28AUG26 160.00 C 7.44 7.44 7.44 5.77 +1.28 59 1 359 +1
28AUG26 162.50 C 0.00 0.00 0.00 5.20 +1.24 59 0 90 0
28AUG26 165.00 C 0.00 0.00 0.00 4.61 +1.13 59 0 199 0
28AUG26 167.50 C 0.00 0.00 0.00 4.07 +1.01 59 0 184 0
28AUG26 170.00 C 4.41 4.41 4.41 3.58 +0.90 59 1 120 +1
28AUG26 172.50 C 3.92 3.92 3.92 3.15 +0.81 59 1 207 0
28AUG26 175.00 C 3.53 3.53 3.53 2.76 +0.72 59 1 231 +1
28AUG26 177.50 C 0.00 0.00 0.00 2.41 +0.63 59 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 2.11 +0.56 59 0 949 0
28AUG26 182.50 C 0.00 0.00 0.00 1.84 +0.50 59 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.60 +0.44 59 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.39 +0.38 59 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 1.20 +0.33 59 0 698 0
28AUG26 192.50 C 0.00 0.00 0.00 1.04 +0.29 59 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.90 +0.26 59 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.77 +0.22 59 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.65 +0.19 58 0 489 0
29SEP26 102.50 C 0.00 0.00 0.00 43.95 +4.93 57 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 41.71 +4.43 57 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 39.52 +4.31 56 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 37.39 +4.94 56 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 35.31 +4.86 56 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 33.28 +4.26 56 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 31.32 +4.78 56 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 29.43 +4.36 56 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 27.61 +3.89 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 26.26 +4.58 58 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 24.53 +4.38 57 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 22.82 +4.09 57 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 21.30 +3.90 57 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 19.85 +3.71 57 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 18.47 +3.34 57 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 17.17 +2.94 57 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 15.93 +2.78 57 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 14.77 +2.66 57 0 87 0
29SEP26 147.50 C 0.00 0.00 0.00 13.34 +2.11 55 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 12.47 +2.06 56 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 11.82 +2.21 57 0 372 0
29SEP26 155.00 C 12.20 12.20 12.20 11.08 +2.27 58 8 535 -1
29SEP26 157.50 C 0.00 0.00 0.00 9.91 +1.87 57 0 245 0
29SEP26 160.00 C 0.00 0.00 0.00 9.20 +1.69 57 0 997 0
29SEP26 162.50 C 0.00 0.00 0.00 8.36 +1.69 57 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 7.91 +1.82 58 0 51 0
29SEP26 167.50 C 8.61 8.61 8.61 7.05 +1.49 57 15 83 +15
29SEP26 170.00 C 0.00 0.00 0.00 6.46 +1.39 57 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 5.91 +1.29 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 5.40 +1.19 57 0 179 0
29SEP26 177.50 C 0.00 0.00 0.00 4.93 +1.10 57 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 4.50 +1.02 57 0 5,394 0
29SEP26 182.50 C 0.00 0.00 0.00 4.11 +0.95 57 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 3.74 +0.87 57 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 3.41 +0.81 57 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 3.10 +0.75 57 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.82 +0.69 57 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.56 +0.63 57 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 2.32 +0.58 57 0 242 0
29SEP26 200.00 C 3.10 3.10 3.10 2.11 +0.53 57 7 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.73 +0.44 57 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.42 +0.37 57 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.16 +0.31 57 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.95 +0.26 57 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.77 +0.21 57 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.63 +0.18 57 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.51 +0.15 57 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.41 +0.12 57 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 +0.10 57 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 +0.08 57 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.22 +0.07 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.18 +0.06 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 +0.04 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 +0.04 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 38.76 +5.29 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 36.79 +4.84 54 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 34.88 +4.18 54 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 33.03 +4.62 54 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 31.24 +4.57 54 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 29.52 +4.38 54 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 27.87 +3.72 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 26.26 +4.00 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 25.10 +4.19 55 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 23.64 +4.01 55 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.25 +3.84 55 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 20.93 +3.69 55 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 19.61 +3.13 55 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 18.41 +2.99 55 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 17.26 +3.15 55 0 60 0
29OCT26 147.50 C 16.90 16.90 16.90 15.69 +2.09 54 15 145 +15
29OCT26 150.00 C 0.00 0.00 0.00 14.69 +2.19 54 0 60 0
29OCT26 152.50 C 14.09 14.09 14.09 13.74 +2.29 54 15 80 0
29OCT26 155.00 C 0.00 0.00 0.00 12.84 +1.70 54 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 12.00 +1.56 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 11.25 +1.44 54 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 10.54 +1.69 54 0 0 0
29OCT26 165.00 C 11.68 11.68 11.68 10.19 +1.96 56 15 15 +15
29OCT26 167.50 C 10.98 10.98 10.98 9.35 +1.71 55 15 15 +15
29OCT26 170.00 C 0.00 0.00 0.00 8.71 +1.62 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.72 +4.78 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 45.78 +4.90 56 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 43.91 +4.61 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.08 +4.59 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.30 +4.50 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.58 +4.44 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.92 +4.02 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.30 +4.25 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 33.75 +4.16 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.25 +4.04 55 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 30.80 +3.93 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.41 +3.82 55 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 28.07 +3.74 55 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 26.79 +3.57 55 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 25.56 +3.49 55 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 24.38 +3.39 55 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 23.25 +3.24 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 22.17 +2.93 55 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 21.15 +3.03 56 0 31 0
30DEC26 150.00 C 0.00 0.00 0.00 20.16 +2.61 56 0 84 0
30DEC26 152.50 C 0.00 0.00 0.00 19.22 +2.25 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 18.33 +2.22 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 18.07 +2.92 57 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 16.59 +2.17 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 15.86 +2.11 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 15.14 +2.10 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 14.79 +2.43 57 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 14.06 +2.35 57 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 13.36 +2.26 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 12.70 +2.19 57 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 12.06 +2.10 57 0 0 0
30DEC26 180.00 C 11.30 11.30 11.30 11.46 +2.30 57 100 246 +100
30DEC26 182.50 C 0.00 0.00 0.00 10.88 +2.21 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.33 +2.12 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 9.81 +2.04 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.31 +1.96 57 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 8.84 +1.88 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 8.39 +1.81 57 0 61 0
30DEC26 197.50 C 0.00 0.00 0.00 7.96 +1.73 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 7.55 +1.66 57 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 6.80 +1.53 57 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 6.11 +1.39 57 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 5.50 +1.28 57 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.94 +1.17 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.44 +1.07 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.99 +0.98 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.59 +0.90 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.23 +0.83 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.90 +0.75 57 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.60 +0.68 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.27 +0.55 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 2.04 +0.51 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.83 +0.46 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.65 +0.42 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.48 +0.38 56 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 1.33 +0.35 56 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 1.20 +0.32 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.08 +0.30 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.97 +0.27 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.87 +0.24 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.70 +0.20 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.57 +0.17 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.46 +0.14 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.38 +0.12 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.31 +0.10 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 51.20 +4.79 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.44 +4.73 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.74 +4.59 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.08 +4.52 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.46 +4.43 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 42.90 +4.37 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.38 +4.31 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.91 +4.21 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.48 +4.11 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.10 +4.03 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.75 +3.93 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.47 +3.86 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.22 +3.78 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.02 +3.71 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 30.86 +3.59 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 29.74 +3.48 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 28.66 +3.40 55 0 27 0
30MAR27 145.00 C 0.00 0.00 0.00 27.63 +2.97 55 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.63 +3.77 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 25.67 +3.01 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 24.74 +3.62 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.83 +3.11 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.98 +2.57 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.16 +2.50 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 21.39 +2.46 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.01 +3.08 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 20.22 +3.02 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 19.46 +2.82 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.72 +2.73 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.02 +2.62 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.34 +2.49 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.68 +2.22 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 16.05 +2.16 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.44 +2.10 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 14.85 +2.03 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.29 +1.98 56 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 13.75 +1.92 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.23 +1.87 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.72 +1.81 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.24 +1.76 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 11.33 +1.66 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 10.48 +1.55 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.70 +1.46 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.98 +1.38 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.31 +1.29 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.69 +1.21 56 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 7.12 +1.14 56 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 6.60 +1.08 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.11 +1.01 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.66 +0.95 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.24 +0.89 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.86 +0.84 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.50 +0.89 56 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 54.46 +4.36 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.84 +4.30 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.26 +4.55 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.72 +4.49 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.22 +4.43 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.77 +4.37 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.35 +3.99 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.98 +4.23 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.65 +4.16 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.36 +4.08 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.11 +4.01 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 38.89 +3.91 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.71 +3.09 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.57 +3.36 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 35.47 +3.30 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.34 +3.17 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.31 +3.10 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.31 +3.03 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.34 +3.80 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.41 +3.46 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 29.50 +3.39 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.61 +3.31 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.76 +2.69 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.95 +2.63 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 26.18 +2.59 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.42 +2.58 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.68 +2.84 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.01 +2.18 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.60 +2.35 56 0 3 0
TOTAL CALL 2,217 91,470 +1,018
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.05 73 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.11 66 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.03 -0.19 68 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.06 -0.34 66 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.12 -0.58 65 0 31 0
24JUL26 130.00 P 0.00 0.00 0.00 0.25 -0.88 66 0 56 0
24JUL26 132.50 P 0.00 0.00 0.00 0.46 -1.26 66 0 45 0
24JUL26 135.00 P 0.87 0.87 0.87 0.80 -1.72 66 15 26 0
24JUL26 137.50 P 1.15 1.59 1.15 1.32 -2.16 66 30 30 0
24JUL26 140.00 P 0.00 0.00 0.00 2.05 -2.65 66 0 84 0
24JUL26 142.50 P 2.98 2.98 2.60 3.00 -3.17 67 32 37 +32
24JUL26 145.00 P 3.73 3.73 3.70 4.23 -3.56 67 45 45 +45
24JUL26 147.50 P 4.59 5.00 4.59 5.62 -4.01 66 46 46 +46
24JUL26 150.00 P 0.00 0.00 0.00 7.21 -4.43 65 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 9.08 -4.70 65 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 11.12 -4.91 65 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 13.31 -5.05 65 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 15.60 -5.16 65 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 17.97 -5.24 65 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 20.39 -5.31 66 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 22.84 -5.46 65 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 25.31 -6.01 64 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.08 59 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.04 -0.14 59 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.07 -0.22 58 0 249 0
30JUL26 120.00 P 0.00 0.00 0.00 0.13 -0.34 58 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.23 -0.50 59 0 881 0
30JUL26 125.00 P 0.00 0.00 0.00 0.38 -0.71 59 0 627 0
30JUL26 127.50 P 0.00 0.00 0.00 0.61 -0.96 59 0 447 0
30JUL26 130.00 P 1.07 1.11 1.00 0.92 -1.27 59 265 708 -69
30JUL26 132.50 P 1.45 1.52 1.31 1.36 -1.58 59 119 535 -65
30JUL26 135.00 P 1.67 2.06 1.67 1.93 -1.88 59 61 630 -11
30JUL26 137.50 P 2.38 2.67 2.38 2.65 -2.36 59 216 1,062 +184
30JUL26 140.00 P 3.24 3.77 2.96 3.55 -2.59 59 3,086 7,508 -22
30JUL26 142.50 P 0.00 0.00 0.00 4.60 -2.96 59 0 727 0
30JUL26 145.00 P 0.00 0.00 0.00 5.82 -3.28 59 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 7.31 -3.53 60 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 8.67 -4.03 58 0 477 0
30JUL26 152.50 P 0.00 0.00 0.00 10.41 -4.27 58 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 12.28 -4.48 58 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 14.27 -4.26 58 0 877 0
30JUL26 160.00 P 0.00 0.00 0.00 16.36 -4.40 58 0 1,210 0
30JUL26 162.50 P 0.00 0.00 0.00 18.55 -4.72 58 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 20.83 -5.52 58 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 23.16 -5.14 58 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 25.53 -5.79 58 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 28.29 -4.86 71 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 30.72 -4.90 74 0 36 0
30JUL26 177.50 P 0.00 0.00 0.00 33.16 -5.24 76 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 35.59 -5.01 77 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 38.06 -5.04 79 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 40.54 -6.10 82 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 43.04 -5.99 86 0 45 0
30JUL26 190.00 P 0.00 0.00 0.00 45.54 -5.06 90 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 48.04 -5.06 93 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 50.54 -5.06 96 0 572 0
30JUL26 197.50 P 0.00 0.00 0.00 53.04 -5.46 100 0 78 0
30JUL26 200.00 P 0.00 0.00 0.00 55.54 -5.06 103 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 60.54 -5.06 109 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 65.54 -5.06 115 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 70.54 -5.06 122 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 75.54 -5.66 127 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 80.54 -6.11 133 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 85.54 -6.33 139 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 90.54 -5.90 144 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 95.54 -5.06 149 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 100.54 -5.06 154 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 0.09 - 58 0 0 -
31JUL26 120.00 P 0.00 0.00 0.00 0.16 - 58 0 0 -
31JUL26 122.50 P 0.00 0.00 0.00 0.27 - 58 0 0 -
31JUL26 125.00 P 0.00 0.00 0.00 0.44 - 58 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 0.69 - 58 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 1.03 - 58 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 1.48 - 58 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 2.08 - 58 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 2.83 - 58 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 3.74 - 59 0 0 -
31JUL26 142.50 P 0.00 0.00 0.00 4.82 - 59 0 0 -
31JUL26 145.00 P 0.00 0.00 0.00 6.07 - 59 0 0 -
31JUL26 147.50 P 0.00 0.00 0.00 7.49 - 59 0 0 -
31JUL26 150.00 P 0.00 0.00 0.00 8.86 - 57 0 0 -
31JUL26 152.50 P 0.00 0.00 0.00 10.58 - 57 0 0 -
31JUL26 155.00 P 0.00 0.00 0.00 12.43 - 57 0 0 -
31JUL26 157.50 P 0.00 0.00 0.00 14.40 - 57 0 0 -
31JUL26 160.00 P 0.00 0.00 0.00 16.47 - 57 0 0 -
31JUL26 162.50 P 0.00 0.00 0.00 18.65 - 57 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.32 -0.27 58 0 100 0
28AUG26 105.00 P 0.00 0.00 0.00 0.45 -0.35 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.63 -0.44 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.83 -0.53 59 0 130 0
28AUG26 112.50 P 0.00 0.00 0.00 1.09 -0.66 59 0 173 0
28AUG26 115.00 P 0.00 0.00 0.00 1.38 -0.81 59 0 250 0
28AUG26 117.50 P 0.00 0.00 0.00 1.78 -0.94 59 0 99 0
28AUG26 120.00 P 0.00 0.00 0.00 2.21 -1.10 59 0 167 0
28AUG26 122.50 P 0.00 0.00 0.00 2.74 -1.26 59 0 195 0
28AUG26 125.00 P 0.00 0.00 0.00 3.33 -1.43 59 0 65 0
28AUG26 127.50 P 3.73 4.11 3.72 4.02 -1.54 59 66 111 +44
28AUG26 130.00 P 4.45 4.45 4.42 4.78 -1.69 59 42 217 +40
28AUG26 132.50 P 5.21 5.21 5.21 5.65 -1.84 59 23 160 +23
28AUG26 135.00 P 0.00 0.00 0.00 6.60 -2.03 59 0 234 0
28AUG26 137.50 P 7.10 7.41 7.10 7.41 -2.40 58 58 223 +48
28AUG26 140.00 P 8.51 8.52 8.51 8.79 -2.33 60 65 277 +45
28AUG26 142.50 P 9.45 9.45 9.43 10.05 -2.49 60 90 381 +90
28AUG26 145.00 P 10.46 10.69 10.46 11.18 -2.76 59 105 439 +97
28AUG26 147.50 P 0.00 0.00 0.00 12.58 -3.08 59 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 14.21 -2.46 60 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 15.81 -3.10 60 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 17.60 -3.75 61 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 18.80 -4.44 58 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 20.60 -4.66 58 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 22.41 -4.87 58 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 24.36 -5.03 58 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 26.92 -4.63 62 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 28.97 -4.04 63 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 31.06 -4.80 63 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 33.20 -4.71 63 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 35.37 -4.20 64 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 37.62 -4.26 64 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 39.82 -4.88 64 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 42.09 -4.55 65 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 44.38 -4.65 65 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 46.69 -4.35 65 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.95 -5.00 65 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 51.37 -4.63 66 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 53.73 -4.77 67 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 57.29 -4.28 80 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.14 -0.44 57 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.43 -0.55 57 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.74 -0.70 57 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.14 -0.82 57 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 2.54 -0.97 57 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 3.07 -1.08 57 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 3.60 -1.25 57 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 4.24 -1.26 57 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 4.93 -1.37 57 0 5 0
29SEP26 125.00 P 5.45 5.45 5.45 5.57 -1.60 56 5 169 -1
29SEP26 127.50 P 6.06 6.06 6.06 6.58 -1.73 57 5 232 -5
29SEP26 130.00 P 6.80 6.80 6.80 7.47 -1.84 57 1 485 0
29SEP26 132.50 P 0.00 0.00 0.00 8.44 -2.00 57 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 9.49 -2.15 57 0 415 0
29SEP26 137.50 P 0.00 0.00 0.00 10.62 -2.11 57 0 222 0
29SEP26 140.00 P 0.00 0.00 0.00 11.63 -2.46 56 0 778 0
29SEP26 142.50 P 0.00 0.00 0.00 12.91 -2.21 56 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 14.27 -2.80 57 0 96 0
29SEP26 147.50 P 14.96 14.96 14.96 15.70 -3.09 57 7 371 +7
29SEP26 150.00 P 16.44 16.44 16.41 17.68 -2.36 59 23 605 -23
29SEP26 152.50 P 0.00 0.00 0.00 18.65 -3.00 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 20.62 -2.80 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 22.32 -2.97 58 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 24.08 -2.37 59 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 25.89 -3.16 59 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 27.75 -3.22 59 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 29.66 -3.45 59 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 31.61 -4.07 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 33.61 -3.52 60 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 35.64 -4.25 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 37.70 -3.62 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 40.19 -3.90 63 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 41.93 -4.07 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 44.09 -4.26 61 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 46.21 -4.08 61 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 48.48 -4.03 62 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 50.71 -4.31 62 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 52.97 -4.27 62 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 55.23 -4.64 63 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 57.52 -5.08 63 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 62.14 -5.26 63 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 66.82 -4.99 64 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 71.53 -5.58 64 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 76.29 -4.95 65 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 81.07 -5.58 65 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 85.89 -5.98 65 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 90.73 -5.83 65 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 95.63 -5.82 66 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 100.59 -5.27 67 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 105.56 -5.73 69 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 110.54 -5.39 70 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 115.54 -6.11 72 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 120.54 -5.06 74 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.53 -5.07 76 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 130.53 -5.50 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 135.53 -5.37 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 140.53 -5.40 81 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 145.53 -5.79 83 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 150.53 -6.10 85 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 155.53 -5.07 86 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 165.53 -5.07 90 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 175.53 -5.07 93 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 185.53 -5.07 96 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 195.53 -5.07 99 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 205.53 -6.20 102 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.29 -0.95 55 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 3.84 -1.12 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 4.41 -1.27 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 5.11 -1.35 55 0 0 0
29OCT26 120.00 P 5.42 5.42 5.42 5.81 -1.33 55 20 20 0
29OCT26 122.50 P 0.00 0.00 0.00 6.59 -1.37 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 7.25 -1.66 54 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 8.18 -1.93 55 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 9.14 -2.21 55 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 10.17 -2.03 54 0 60 0
29OCT26 135.00 P 0.00 0.00 0.00 11.29 -2.30 55 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 12.67 -2.25 55 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 13.93 -2.37 55 0 130 0
29OCT26 142.50 P 14.46 14.46 14.46 15.25 -2.46 56 15 75 +15
29OCT26 145.00 P 15.80 15.80 15.76 16.44 -2.60 55 30 49 +30
29OCT26 147.50 P 17.53 17.53 16.96 18.09 -2.49 56 111 111 +111
29OCT26 150.00 P 18.15 19.01 18.15 19.47 -2.98 56 90 135 +90
29OCT26 152.50 P 0.00 0.00 0.00 20.91 -3.23 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 22.72 -3.17 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 24.40 -3.59 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 26.13 -3.74 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 27.91 -3.01 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 29.72 -3.21 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 31.60 -3.79 57 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 33.50 -3.62 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.34 -0.62 57 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 4.92 -0.74 57 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.55 -0.85 57 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.30 -0.85 57 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.05 -0.94 57 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 7.80 -1.12 57 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 8.71 -1.14 57 0 0 0
30DEC26 120.00 P 9.10 9.10 9.10 9.64 -1.15 57 8 134 +8
30DEC26 122.50 P 0.00 0.00 0.00 10.57 -1.35 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.56 -1.03 57 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 11.96 -2.02 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.09 -2.09 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 14.20 -1.98 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 15.40 -2.32 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.66 -2.27 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 17.99 -2.51 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 19.37 -2.57 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.78 -2.94 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 22.55 -2.82 56 0 155 0
30DEC26 150.00 P 23.10 23.10 23.10 23.92 -2.93 56 15 319 +15
30DEC26 152.50 P 0.00 0.00 0.00 25.46 -2.84 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.71 -2.30 58 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 28.69 -3.04 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 30.38 -3.14 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 32.11 -3.22 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 33.87 -3.33 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 35.68 -3.43 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 37.51 -3.51 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 39.38 -3.61 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 41.28 -3.71 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 43.20 -3.75 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 45.15 -3.86 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 47.14 -3.84 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 49.14 -3.96 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 51.17 -4.02 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 53.22 -4.10 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 55.29 -4.10 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 57.39 -3.75 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 59.50 -4.25 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 61.64 -4.27 59 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 65.94 -4.41 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 70.32 -4.50 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 74.69 -4.64 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 79.24 -4.77 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 83.77 -4.83 60 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 88.34 -4.91 61 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 92.95 -4.96 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 97.59 -4.93 61 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 102.26 -4.99 61 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 106.95 -5.05 61 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 111.69 -5.07 61 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 116.43 -5.57 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 121.20 -5.56 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.99 -5.34 61 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 130.85 -5.62 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 135.75 -5.75 61 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 140.66 -5.82 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 145.59 -5.73 62 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 150.54 -6.09 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.53 -5.89 63 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 165.53 -5.41 66 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 175.54 -5.70 68 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 185.54 -5.81 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 195.54 -5.73 73 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 205.54 -6.19 75 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.04 -0.89 56 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 7.82 -0.89 56 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.59 -1.05 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.41 -1.18 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.37 -1.18 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 11.31 -1.17 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 12.28 -1.25 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.26 -1.37 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.36 -1.03 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.48 -1.33 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 15.96 -2.06 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 17.16 -2.12 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 18.38 -2.22 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 19.65 -2.30 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 20.97 -2.39 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 22.34 -2.45 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 23.74 -2.53 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.19 -2.75 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 26.67 -2.81 55 0 176 0
30MAR27 150.00 P 27.66 27.66 27.66 28.26 -2.80 55 15 141 +15
30MAR27 152.50 P 0.00 0.00 0.00 29.82 -2.44 55 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 31.41 -3.25 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.83 -2.06 57 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 35.50 -2.12 57 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.37 -3.02 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.10 -3.11 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.86 -3.18 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.65 -3.22 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 43.47 -3.31 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.32 -3.38 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 47.19 -3.44 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 49.08 -3.51 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 51.00 -3.59 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 52.89 -3.71 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 54.90 -3.71 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 56.88 -3.76 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 58.88 -3.82 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.90 -3.86 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.92 -3.94 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 64.99 -3.98 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 69.14 -4.08 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 73.35 -4.16 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 77.62 -4.28 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 81.95 -4.35 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 86.32 -4.41 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 90.75 -4.46 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 95.21 -4.54 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 99.70 -4.61 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 104.24 -4.82 58 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 108.80 -4.02 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 113.40 -4.90 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 118.03 -4.92 59 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 122.67 -4.99 59 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.56 -0.88 56 0 156 0
29JUN27 105.00 P 10.35 10.35 10.35 10.41 -0.96 56 4 39 +4
29JUN27 107.50 P 0.00 0.00 0.00 11.29 -1.02 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.22 -1.08 56 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 13.20 -1.13 56 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 14.20 -1.30 56 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.23 -1.32 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.33 -1.33 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.48 -1.54 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.64 -1.61 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.30 -2.21 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.58 -2.25 55 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 21.85 -1.81 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.16 -2.39 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 24.51 -2.46 54 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 25.90 -2.52 55 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 27.32 -2.59 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.75 -2.96 55 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 30.22 -3.29 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.89 -2.93 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 33.45 -3.26 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 35.05 -2.30 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.68 -3.08 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 38.24 -3.14 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.73 -2.42 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 42.47 -2.12 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.17 -2.26 57 0 0 0
29JUN27 170.00 P 45.00 45.00 45.00 46.41 -1.86 58 5 9 +5
29JUN27 172.50 P 0.00 0.00 0.00 46.99 -3.12 55 0 0 0
TOTAL PUT 4,718 85,826 +798
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$ 47.100
30JUL26 32.00 C 0.00 0.00 0.00 15.13 +0.60 83 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.13 +0.60 75 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.13 +0.59 67 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.13 +0.59 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.13 +0.59 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.13 +0.59 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.13 +0.59 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.13 +0.59 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.13 +0.59 0 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 6.13 +0.59 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 5.14 +0.59 29 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 4.14 +0.56 23 0 400 0
30JUL26 44.00 C 2.62 2.62 2.62 3.17 +0.52 24 2 1,104 0
30JUL26 45.00 C 2.08 2.08 1.94 2.25 +0.48 24 21 442 +21
30JUL26 46.00 C 1.13 1.26 1.13 1.41 +0.30 22 55 640 -10
30JUL26 47.00 C 0.67 0.75 0.67 0.80 +0.18 23 74 757 +14
30JUL26 48.00 C 0.34 0.34 0.32 0.40 +0.09 24 4 827 +2
30JUL26 49.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 912 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 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
28AUG26 33.00 C 0.00 0.00 0.00 14.20 +0.66 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.21 +0.65 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.21 +0.64 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.21 +0.62 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.22 +0.59 26 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 9.22 +0.60 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.23 +0.58 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.25 +0.58 24 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 6.27 +0.55 23 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 5.33 +0.52 23 0 136 0
28AUG26 43.00 C 3.96 3.96 3.96 4.42 +0.48 23 2 133 -2
28AUG26 44.00 C 0.00 0.00 0.00 3.58 +0.43 23 0 317 0
28AUG26 45.00 C 2.54 2.54 2.54 2.73 +0.36 21 15 647 -15
28AUG26 46.00 C 1.81 1.99 1.81 2.08 +0.29 22 37 695 -5
28AUG26 47.00 C 1.27 1.52 1.27 1.53 +0.23 22 46 187 +22
28AUG26 48.00 C 0.93 1.03 0.93 1.09 +0.16 23 17 402 -15
28AUG26 49.00 C 0.00 0.00 0.00 0.74 +0.11 23 0 456 0
28AUG26 50.00 C 0.46 0.46 0.44 0.49 +0.08 23 86 395 +10
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 23 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 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 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.21 +0.69 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.22 +0.69 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.22 +0.69 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.22 +0.68 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.23 +0.68 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.23 +0.68 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.24 +0.68 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.24 +0.67 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.25 +0.67 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.25 +0.65 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.26 +0.64 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.27 +0.63 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.28 +0.60 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.23 +0.50 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.35 +0.57 24 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.42 +0.56 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.52 +0.52 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.68 +0.50 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.91 +0.47 23 0 343 0
29SEP26 45.00 C 2.90 2.90 2.90 3.11 +0.37 22 15 217 0
29SEP26 46.00 C 2.30 2.30 2.30 2.51 +0.35 22 15 501 +15
29SEP26 47.00 C 1.75 1.75 1.75 2.04 +0.34 23 15 512 +15
29SEP26 48.00 C 0.00 0.00 0.00 1.54 +0.23 23 0 412 0
29SEP26 49.00 C 0.00 0.00 0.00 1.17 +0.18 23 0 148 0
29SEP26 50.00 C 0.80 0.80 0.80 0.88 +0.14 23 2 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 +0.11 24 0 860 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 272 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 14.24 +0.67 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.25 +0.67 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.25 +0.64 21 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.26 +0.63 22 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.27 +0.61 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.28 +0.57 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.23 +0.42 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.41 +0.50 22 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.51 +0.47 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.66 +0.42 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.86 +0.38 22 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 4.12 +0.33 22 0 217 0
29OCT26 45.00 C 3.23 3.33 3.23 3.35 +0.27 21 34 184 +34
29OCT26 46.00 C 2.75 2.75 2.75 2.77 +0.22 21 15 234 +15
29OCT26 47.00 C 0.00 0.00 0.00 2.28 +0.19 22 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 1.85 +0.16 22 0 196 0
29OCT26 49.00 C 0.00 0.00 0.00 1.48 +0.13 22 0 74 0
29OCT26 50.00 C 0.00 0.00 0.00 1.18 +0.12 22 0 19 0
29OCT26 52.50 C 0.00 0.00 0.00 0.63 +0.06 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.22 +0.69 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.22 +0.68 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.23 +0.68 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.23 +0.68 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.24 +0.68 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.25 +0.67 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.27 +0.67 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.30 +0.67 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.34 +0.67 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.27 +0.54 12 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.34 +0.26 15 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.74 +0.49 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.92 +0.47 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 6.15 +0.45 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.42 +0.42 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 +0.37 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 +0.36 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 +0.32 22 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.03 +0.36 22 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 +0.24 22 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.23 22 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.18 22 0 149 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 +0.12 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 +0.09 23 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 +0.05 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 22 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 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.23 +0.51 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.24 +0.48 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.25 +0.43 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.27 +0.40 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.34 +0.40 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.40 +0.38 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.49 +0.36 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.64 +0.37 15 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.82 +0.39 17 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.28 +0.46 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.51 +0.44 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.77 +0.40 21 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 6.08 +0.39 21 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 +0.35 21 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.82 +0.31 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 4.28 +0.31 21 0 95 0
30MAR27 47.00 C 0.00 0.00 0.00 3.66 +0.26 21 0 205 0
30MAR27 48.00 C 0.00 0.00 0.00 3.20 +0.24 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 +0.20 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 +0.19 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.15 21 0 63 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 +0.10 22 0 72 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 +0.07 22 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 21 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 14.44 +0.41 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.51 +0.40 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.61 +0.41 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.75 +0.42 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.92 +0.45 15 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 10.11 +0.47 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.33 +0.49 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.85 +0.49 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 8.11 +0.48 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 7.41 +0.46 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.74 +0.62 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.94 +0.41 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 +0.37 20 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.84 +0.37 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.34 +0.33 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.90 +0.32 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.47 +0.27 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.10 +0.25 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.32 +0.19 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.72 +0.15 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.25 +0.14 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 +0.11 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.61 +0.10 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 55 0
TOTAL CALL 455 22,853 +101
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 319 0
30JUL26 41.00 P 0.01 0.01 0.01 0.01 0.00 36 130 852 +70
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 534 0
30JUL26 43.00 P 0.05 0.05 0.05 0.01 -0.03 25 1 975 -1
30JUL26 44.00 P 0.09 0.09 0.09 0.04 -0.07 25 22 747 +2
30JUL26 45.00 P 0.23 0.23 0.23 0.12 -0.17 24 6 323 -6
30JUL26 46.00 P 0.56 0.56 0.42 0.32 -0.29 24 49 702 -16
30JUL26 47.00 P 1.09 1.09 0.84 0.71 -0.42 24 116 1,243 +58
30JUL26 48.00 P 1.78 1.78 1.56 1.32 -0.51 25 30 597 +15
30JUL26 49.00 P 0.00 0.00 0.00 2.04 -0.56 24 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 2.94 -0.59 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.40 -0.60 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.90 -0.68 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.59 -0.49 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.09 -0.66 94 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.59 -0.66 107 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.08 -0.51 116 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.59 -0.66 128 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.24 -0.51 154 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 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 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 355 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 286 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 -0.07 23 0 668 0
28AUG26 43.00 P 0.00 0.00 0.00 0.19 -0.12 23 0 266 0
28AUG26 44.00 P 0.55 0.55 0.46 0.35 -0.17 23 4 421 +2
28AUG26 45.00 P 0.73 0.73 0.73 0.59 -0.23 24 40 830 +40
28AUG26 46.00 P 1.21 1.21 1.01 0.93 -0.30 24 25 557 +10
28AUG26 47.00 P 1.70 1.70 1.48 1.38 -0.37 24 75 772 +75
28AUG26 48.00 P 2.31 2.31 2.31 1.90 -0.47 23 15 303 +15
28AUG26 49.00 P 0.00 0.00 0.00 2.54 -0.47 23 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 3.28 -0.52 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.46 -0.58 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.14 -0.44 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.69 -0.39 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.19 -0.56 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.69 -0.56 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.19 -0.40 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.68 -0.57 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.24 -0.51 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 564 0
29SEP26 42.00 P 0.46 0.46 0.42 0.34 -0.08 24 4 213 0
29SEP26 43.00 P 0.60 0.60 0.60 0.53 -0.11 24 22 518 +22
29SEP26 44.00 P 0.87 0.87 0.87 0.78 -0.15 24 4 413 0
29SEP26 45.00 P 0.00 0.00 0.00 1.09 -0.21 24 0 318 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 -0.27 23 0 420 0
29SEP26 47.00 P 2.04 2.04 2.04 1.96 -0.33 23 15 713 0
29SEP26 48.00 P 2.71 2.72 2.65 2.52 -0.39 23 90 790 +90
29SEP26 49.00 P 0.00 0.00 0.00 3.15 -0.36 23 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 3.85 -0.41 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 5.87 -0.49 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -0.45 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.81 -0.41 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.26 -0.49 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.72 -0.53 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.22 -0.40 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.70 -0.55 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.24 -0.51 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.08 23 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.21 -0.11 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.33 -0.15 23 0 126 0
29OCT26 42.00 P 0.57 0.57 0.57 0.49 -0.19 23 2 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.71 -0.23 23 0 195 0
29OCT26 44.00 P 1.09 1.09 1.05 0.99 -0.26 23 15 412 +5
29OCT26 45.00 P 0.00 0.00 0.00 1.34 -0.29 23 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 1.76 -0.33 23 0 195 0
29OCT26 47.00 P 0.00 0.00 0.00 2.24 -0.45 23 0 172 0
29OCT26 48.00 P 3.01 3.01 2.91 2.82 -0.48 23 30 90 +30
29OCT26 49.00 P 0.00 0.00 0.00 3.46 -0.46 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.05 -0.51 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.00 -0.56 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.45 -0.45 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.84 -0.43 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.26 -0.49 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.74 -0.51 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.22 -0.40 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 8 0
30DEC26 39.00 P 0.44 0.44 0.44 0.31 -0.08 22 15 90 +15
30DEC26 40.00 P 0.00 0.00 0.00 0.45 -0.10 22 0 447 0
30DEC26 41.00 P 0.00 0.00 0.00 0.63 -0.12 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 -0.15 23 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 1.12 -0.18 23 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.44 -0.22 23 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 1.83 -0.25 23 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.27 -0.28 23 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 2.77 -0.32 23 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 3.23 -0.35 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 3.83 -0.37 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.48 -0.42 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.32 -0.48 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.66 -0.54 25 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 -0.49 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.43 -0.40 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.83 -0.42 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.24 -0.42 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.70 -0.55 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.24 -0.51 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 -0.07 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 -0.14 21 0 91 0
30MAR27 40.00 P 0.85 0.85 0.85 0.72 -0.14 22 3 65 -2
30MAR27 41.00 P 0.00 0.00 0.00 0.94 -0.16 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.19 -0.20 22 0 136 0
30MAR27 43.00 P 1.59 1.59 1.56 1.50 -0.22 22 10 21 -6
30MAR27 44.00 P 0.00 0.00 0.00 1.85 -0.26 22 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.25 -0.29 22 0 217 0
30MAR27 46.00 P 0.00 0.00 0.00 2.71 -0.30 22 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 3.20 -0.36 22 0 38 0
30MAR27 48.00 P 0.00 0.00 0.00 3.76 -0.25 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.23 -0.40 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.86 -0.42 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.62 -0.48 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.88 -0.46 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.12 -0.54 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.51 -0.44 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.91 -0.39 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.30 -0.40 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.74 -0.51 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.24 -0.51 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.47 -0.05 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.61 -0.07 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.78 -0.10 21 0 124 0
29JUN27 40.00 P 1.22 1.22 1.20 1.02 -0.10 22 35 135 -28
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.13 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.56 -0.14 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.88 -0.17 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.26 -0.18 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.67 -0.22 22 0 19 0
29JUN27 46.00 P 3.36 3.38 3.33 3.14 -0.22 22 20 91 +20
29JUN27 47.00 P 0.00 0.00 0.00 3.63 -0.27 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.19 -0.15 22 0 76 0
29JUN27 49.00 P 0.00 0.00 0.00 4.63 -0.31 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.25 -0.32 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 6.95 -0.38 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.13 -0.46 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.30 -0.51 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.61 -0.51 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.03 -0.39 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.38 -0.39 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.78 -0.47 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.24 -0.51 31 0 0 0
TOTAL PUT 778 28,204 +410
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$ 191.500
30JUL26 132.50 C 0.00 0.00 0.00 59.11 +5.87 67 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 56.61 +5.87 54 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 54.11 +5.86 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 51.61 +5.86 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 49.12 +5.87 57 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 46.62 +5.86 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 44.12 +5.27 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 41.62 +5.85 0 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 39.13 +5.84 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.63 +5.81 42 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 34.14 +5.78 43 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 31.66 +5.72 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 29.19 +5.65 44 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 26.73 +5.53 44 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 24.31 +5.38 44 0 40 0
30JUL26 170.00 C 20.00 20.00 20.00 21.92 +5.18 44 10 149 0
30JUL26 172.50 C 0.00 0.00 0.00 19.59 +4.94 44 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 17.34 +4.65 44 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 15.18 +4.32 44 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 13.13 +3.94 44 0 189 0
30JUL26 182.50 C 0.00 0.00 0.00 11.22 +3.55 44 0 340 0
30JUL26 185.00 C 0.00 0.00 0.00 9.46 +3.13 44 0 185 0
30JUL26 187.50 C 0.00 0.00 0.00 7.87 +2.75 44 0 65 0
30JUL26 190.00 C 7.00 7.00 6.09 6.40 +2.24 43 14 124 -6
30JUL26 192.50 C 6.55 6.55 6.04 5.36 +2.04 45 30 145 +29
30JUL26 195.00 C 5.54 5.54 5.54 4.27 +1.64 45 16 95 +16
30JUL26 197.50 C 4.00 4.00 4.00 3.34 +1.31 45 1 110 -1
30JUL26 200.00 C 3.12 3.22 2.41 2.57 +1.03 45 20 243 -6
30JUL26 205.00 C 0.00 0.00 0.00 1.46 +0.61 44 0 250 0
30JUL26 210.00 C 0.00 0.00 0.00 0.77 +0.32 44 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.39 +0.17 44 0 105 0
30JUL26 220.00 C 0.61 0.61 0.39 0.18 +0.08 44 16 18 +15
30JUL26 225.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 59.46 +5.02 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 56.99 +4.99 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 54.44 +4.88 32 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 52.01 +4.71 40 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 49.61 +4.88 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 47.83 +5.50 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 44.82 +4.68 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 42.32 +4.77 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 40.31 +4.95 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 37.89 +5.43 46 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 35.69 +4.47 46 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 33.28 +5.06 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 31.11 +4.13 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 28.99 +4.03 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 26.95 +3.92 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 24.97 +3.79 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 23.07 +4.22 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.25 +3.50 44 0 171 0
28AUG26 177.50 C 0.00 0.00 0.00 19.51 +3.34 44 0 60 0
28AUG26 180.00 C 18.53 18.53 18.53 17.85 +3.17 44 20 101 -4
28AUG26 182.50 C 0.00 0.00 0.00 16.29 +3.40 44 0 126 0
28AUG26 185.00 C 16.00 16.00 14.32 14.81 +3.16 44 23 94 +23
28AUG26 187.50 C 0.00 0.00 0.00 13.48 +3.00 44 0 29 0
28AUG26 190.00 C 12.54 12.54 12.54 12.49 +3.08 45 1 21 +1
28AUG26 192.50 C 0.00 0.00 0.00 11.03 +2.56 44 0 60 0
28AUG26 195.00 C 0.00 0.00 0.00 9.96 +2.36 45 0 51 0
28AUG26 197.50 C 0.00 0.00 0.00 8.63 +1.82 43 0 29 0
28AUG26 200.00 C 0.00 0.00 0.00 8.07 +2.02 45 0 93 0
28AUG26 205.00 C 0.00 0.00 0.00 6.37 +1.67 45 0 168 0
28AUG26 210.00 C 5.57 5.57 5.57 4.96 +1.35 45 15 70 -5
28AUG26 215.00 C 4.18 4.18 4.18 3.82 +1.08 45 9 59 +9
28AUG26 220.00 C 0.00 0.00 0.00 2.91 +0.85 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.19 +0.70 44 0 405 0
29SEP26 132.50 C 0.00 0.00 0.00 60.47 +5.93 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 57.63 +5.63 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 55.52 +5.69 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 52.96 +5.61 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 50.76 +5.68 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.35 +4.95 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.11 +5.03 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.79 +4.77 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.57 +4.53 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.56 +4.25 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.22 +4.01 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.28 +4.78 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 33.29 +4.64 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 31.35 +4.50 42 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 29.48 +4.35 42 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 27.68 +4.21 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.94 +4.05 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.26 +3.89 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.66 +3.73 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 21.12 +3.56 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 19.66 +3.54 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 18.26 +3.34 42 0 46 0
29SEP26 187.50 C 0.00 0.00 0.00 17.10 +3.32 43 0 30 0
29SEP26 190.00 C 15.84 15.84 15.84 15.81 +3.07 43 16 45 -16
29SEP26 192.50 C 0.00 0.00 0.00 14.63 +2.88 43 0 45 0
29SEP26 195.00 C 13.61 13.61 13.61 13.57 +2.67 43 17 16 -15
29SEP26 197.50 C 0.00 0.00 0.00 12.55 +2.51 43 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 11.60 +2.39 43 0 831 0
29SEP26 205.00 C 0.00 0.00 0.00 9.83 +2.05 43 0 35 0
29SEP26 210.00 C 0.00 0.00 0.00 8.23 +1.78 43 0 45 0
29SEP26 215.00 C 6.80 6.80 6.80 6.85 +1.69 43 15 15 +15
29SEP26 220.00 C 0.00 0.00 0.00 5.67 +1.44 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.66 +1.21 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.71 +0.91 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.02 +0.76 42 0 39 0
29SEP26 240.00 C 0.00 0.00 0.00 2.45 +0.63 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.98 +0.52 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.59 +0.43 42 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.27 +0.35 42 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 1.01 +0.28 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.80 +0.22 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 47.20 +5.11 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.09 +3.88 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 43.15 +4.14 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 41.02 +3.87 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 39.04 +3.88 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 37.17 +4.21 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 35.31 +4.60 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.47 +4.46 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 31.71 +4.34 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 30.00 +4.20 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.35 +4.07 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 26.76 +3.93 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 25.24 +3.81 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 23.77 +3.67 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 22.36 +3.42 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 21.01 +3.43 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 19.91 +3.47 43 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 18.62 +3.25 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 17.47 +3.11 42 0 45 0
29OCT26 195.00 C 0.00 0.00 0.00 16.37 +2.96 42 0 30 0
29OCT26 197.50 C 0.00 0.00 0.00 15.34 +2.83 43 0 30 0
29OCT26 200.00 C 0.00 0.00 0.00 14.35 +2.68 43 0 35 0
29OCT26 205.00 C 0.00 0.00 0.00 12.51 +2.37 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 10.94 +2.12 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 9.47 +1.92 43 0 15 0
29OCT26 220.00 C 0.00 0.00 0.00 8.14 +1.89 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 6.97 +1.66 43 0 75 0
30DEC26 132.50 C 0.00 0.00 0.00 62.61 +5.34 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 60.44 +5.27 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.31 +5.20 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 56.21 +5.12 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 54.15 +5.04 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.13 +4.96 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.15 +4.87 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.21 +4.78 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 46.31 +4.69 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 44.46 +4.59 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 42.66 +4.15 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 41.20 +4.39 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 39.62 +4.73 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 37.66 +3.54 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.02 +3.60 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.47 +3.59 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.94 +3.40 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.33 +3.36 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 29.91 +3.12 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 28.53 +3.10 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 27.20 +2.92 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.92 +2.83 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.68 +3.01 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 23.49 +3.09 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 22.35 +2.79 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.25 +2.91 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.19 +2.74 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 19.41 +2.84 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.66 +2.73 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.96 +2.55 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 14.37 +2.40 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.87 +2.29 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.52 +2.09 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.99 +1.60 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.91 +1.45 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.94 +1.32 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.07 +1.20 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.28 +1.08 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.57 +0.97 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.94 +0.88 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.38 +0.79 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.35 +5.09 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 63.34 +5.01 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 61.37 +4.94 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.44 +4.87 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.54 +4.79 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.68 +4.71 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.86 +4.63 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.07 +4.54 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.33 +4.46 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.62 +4.37 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.96 +4.28 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.34 +4.20 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.75 +4.10 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.21 +3.68 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 40.71 +3.63 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.24 +3.83 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.82 +3.74 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.44 +3.65 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.09 +3.55 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.33 +4.00 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.05 +3.90 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.79 +3.77 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.60 +3.68 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 29.34 +3.37 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.19 +3.20 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.99 +3.03 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 25.98 +2.96 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 25.04 +3.07 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 23.31 +3.05 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 21.57 +2.44 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 19.92 +2.35 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.79 +1.94 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.85 +2.05 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.48 +1.91 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.80 +1.73 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.66 +1.61 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 68.45 +5.16 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 66.58 +5.10 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 64.75 +5.04 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 62.96 +4.99 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.20 +4.93 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 59.47 +4.86 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 57.78 +4.80 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.12 +4.73 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.50 +4.66 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.92 +4.60 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.37 +4.54 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.85 +4.46 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.37 +4.39 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.93 +4.33 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 45.52 +4.26 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 44.14 +4.18 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 42.80 +4.11 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 41.49 +4.04 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 40.21 +3.96 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 38.97 +3.89 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 37.76 +3.35 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.59 +3.29 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 35.44 +3.22 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.85 +3.68 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.76 +3.93 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.64 +3.80 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.67 +3.77 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.15 +3.13 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 28.27 +3.00 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.49 +2.49 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.83 +2.48 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.78 +2.77 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.30 +3.27 43 0 0 0
TOTAL CALL 223 10,589 +55
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.02 -0.08 46 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.03 -0.14 44 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.06 -0.21 45 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.10 -0.33 44 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.17 -0.48 44 0 110 0
30JUL26 170.00 P 0.00 0.00 0.00 0.28 -0.71 44 0 71 0
30JUL26 172.50 P 0.00 0.00 0.00 0.45 -0.96 44 0 90 0
30JUL26 175.00 P 1.07 1.07 1.07 0.71 -1.21 44 15 73 +15
30JUL26 177.50 P 1.13 1.13 1.13 1.06 -1.50 44 15 237 +15
30JUL26 180.00 P 2.13 2.13 1.50 1.52 -1.85 44 76 213 +60
30JUL26 182.50 P 2.32 2.32 2.03 2.08 -2.27 44 45 393 +21
30JUL26 185.00 P 2.68 2.68 2.68 2.80 -2.74 44 16 225 -16
30JUL26 187.50 P 3.61 3.61 3.61 3.69 -3.25 43 16 148 -16
30JUL26 190.00 P 0.00 0.00 0.00 4.77 -3.60 43 0 102 0
30JUL26 192.50 P 5.62 6.85 5.62 5.95 -4.05 43 62 146 +24
30JUL26 195.00 P 6.91 7.38 6.91 7.56 -4.21 44 50 60 +35
30JUL26 197.50 P 0.00 0.00 0.00 9.09 -4.60 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 10.85 -4.88 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 14.79 -5.28 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 19.13 -5.57 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 23.76 -5.74 44 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 28.59 -5.83 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 33.51 -5.89 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 38.80 -5.60 64 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 43.50 -5.90 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 48.50 -5.90 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.06 -0.07 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.09 -0.09 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.13 -0.13 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.18 -0.17 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.25 -0.22 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.33 -0.30 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.45 -0.36 44 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.59 -0.47 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.78 -0.54 44 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 1.00 -0.68 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 1.27 -0.79 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 1.60 -1.00 44 0 73 0
28AUG26 165.00 P 2.10 2.10 2.10 1.97 -1.19 44 2 58 +2
28AUG26 167.50 P 0.00 0.00 0.00 2.44 -1.27 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 2.94 -1.43 44 0 44 0
28AUG26 172.50 P 3.58 3.58 3.58 3.47 -1.68 44 15 41 -1
28AUG26 175.00 P 0.00 0.00 0.00 4.15 -1.85 44 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 4.83 -2.14 43 0 114 0
28AUG26 180.00 P 5.50 6.00 5.50 5.91 -2.11 45 2 72 0
28AUG26 182.50 P 0.00 0.00 0.00 6.86 -2.31 45 0 28 0
28AUG26 185.00 P 0.00 0.00 0.00 7.91 -2.52 45 0 20 0
28AUG26 187.50 P 0.00 0.00 0.00 8.77 -2.99 44 0 116 0
28AUG26 190.00 P 0.00 0.00 0.00 9.99 -3.21 44 0 165 0
28AUG26 192.50 P 11.20 11.20 11.20 11.32 -3.42 44 15 92 +15
28AUG26 195.00 P 12.56 12.56 12.56 12.74 -3.63 44 15 51 +15
28AUG26 197.50 P 0.00 0.00 0.00 14.25 -3.68 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 15.85 -3.86 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 19.13 -4.27 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 22.76 -4.57 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 26.64 -4.86 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 30.79 -5.09 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.96 -4.57 50 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.27 -0.18 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.35 -0.22 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.46 -0.27 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.58 -0.33 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.74 -0.39 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 0.92 -0.48 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.13 -0.54 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.40 -0.65 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.67 -0.75 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 2.04 -0.86 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 2.42 -0.98 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 2.87 -1.09 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 3.38 -1.23 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 3.91 -1.36 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 4.56 -1.51 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 5.22 -1.67 42 0 1,264 0
29SEP26 172.50 P 5.90 5.90 5.90 5.85 -2.01 42 11 32 +2
29SEP26 175.00 P 0.00 0.00 0.00 6.63 -2.05 42 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 7.56 -2.25 42 0 436 0
29SEP26 180.00 P 8.78 8.78 8.78 8.51 -2.43 42 7 493 +7
29SEP26 182.50 P 0.00 0.00 0.00 9.53 -2.65 42 0 66 0
29SEP26 185.00 P 11.14 11.14 11.14 10.56 -2.91 42 8 45 +8
29SEP26 187.50 P 0.00 0.00 0.00 11.82 -3.02 42 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 13.09 -3.09 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 14.34 -3.25 42 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 15.94 -3.23 43 0 12 0
29SEP26 197.50 P 0.00 0.00 0.00 17.30 -3.47 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.80 -3.59 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 22.02 -3.91 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 25.49 -4.14 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 29.11 -4.39 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.01 -4.53 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.91 -3.99 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.15 -3.74 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.50 -3.86 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 50.95 -4.17 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 55.48 -4.00 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.95 -4.86 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.63 -5.00 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 69.14 -5.37 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 74.07 -5.37 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.09 -0.66 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 2.46 -0.76 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.85 -0.88 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 3.33 -0.91 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.84 -1.06 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 4.35 -1.22 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 5.01 -1.25 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 5.67 -1.42 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 6.34 -1.60 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 7.18 -1.66 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 8.01 -1.79 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 8.78 -2.05 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 9.73 -2.21 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 10.75 -2.36 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 11.83 -2.52 42 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 12.98 -2.68 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 14.21 -2.82 42 0 0 0
29OCT26 190.00 P 16.64 16.64 16.64 15.49 -3.04 42 15 15 +15
29OCT26 192.50 P 17.97 17.97 17.97 16.84 -3.41 42 15 41 +15
29OCT26 195.00 P 0.00 0.00 0.00 18.25 -3.04 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 19.72 -3.18 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 21.15 -3.37 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 24.36 -3.44 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 27.65 -3.68 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 31.78 -3.36 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 35.59 -3.96 44 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.55 -4.22 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.88 -0.53 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.17 -0.63 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.51 -0.68 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.90 -0.73 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 3.29 -0.86 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.74 -0.93 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.26 -0.94 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 4.78 -1.10 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.31 -1.25 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 5.99 -1.25 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 6.66 -1.36 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.34 -1.53 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 8.10 -1.62 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 8.95 -1.63 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 9.81 -1.79 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 10.66 -1.85 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 11.64 -1.92 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 12.55 -2.13 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.60 -2.24 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.70 -2.36 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 15.85 -2.48 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.06 -2.60 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.33 -2.70 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 19.63 -2.83 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 20.99 -2.93 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.41 -2.70 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.78 -3.07 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.58 -2.89 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.51 -3.29 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.04 -3.26 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.49 -3.46 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.13 -3.27 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.61 -3.71 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.57 -3.45 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.64 -3.78 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.73 -4.01 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.79 -4.21 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.87 -4.50 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.22 -4.62 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.23 -5.10 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.71 -5.22 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.69 -0.80 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.10 -0.92 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.63 -0.93 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.16 -0.95 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.70 -1.11 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 6.26 -1.24 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.94 -1.25 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.64 -1.37 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 8.33 -1.43 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.03 -1.60 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 9.88 -1.62 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 10.75 -1.63 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 11.73 -1.63 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.49 -1.93 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 13.54 -1.94 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.51 -1.92 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.59 -1.96 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.54 -2.17 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 17.64 -2.28 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.80 -2.37 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.99 -2.47 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 21.23 -2.57 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 22.52 -2.66 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.85 -2.76 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.21 -2.82 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 26.62 -2.55 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.94 -2.77 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 29.74 -2.29 42 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 32.41 -2.78 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 35.89 -3.44 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 39.34 -3.42 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.71 -3.70 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 46.16 -3.93 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.86 -3.97 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.67 -4.13 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.41 -4.39 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.89 -0.68 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 6.45 -0.77 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 7.01 -0.92 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.91 -0.72 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 8.55 -0.79 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.22 -0.85 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 9.84 -1.12 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.68 -1.31 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 11.49 -1.23 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 12.37 -1.24 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.26 -1.27 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 14.15 -1.45 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.07 -1.61 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.15 -1.60 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.22 -1.14 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 18.30 -1.28 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 18.80 -1.97 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 19.86 -2.10 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 21.01 -2.19 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.25 -2.23 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.48 -2.31 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.72 -2.42 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.97 -2.52 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.22 -2.72 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.55 -3.12 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.98 -3.18 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 31.89 -2.80 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 33.39 -2.86 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.40 -2.88 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.57 -3.37 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 42.87 -3.42 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 46.29 -3.46 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.02 -3.41 42 0 0 0
TOTAL PUT 400 13,415 +216
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$ 6.730
30JUL26 4.50 C 0.00 0.00 0.00 2.23 +0.19 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.13 +0.19 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.03 +0.19 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.93 +0.18 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.19 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 +0.19 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 +0.19 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.99 +0.20 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 +0.18 37 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 +0.14 26 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.30 +0.10 35 0 45 0
30JUL26 6.75 C 0.16 0.16 0.16 0.17 +0.07 39 45 473 -25
30JUL26 7.00 C 0.08 0.08 0.08 0.08 +0.03 40 33 511 -7
30JUL26 7.25 C 0.04 0.04 0.04 0.03 +0.01 39 90 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 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 65 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.03 +0.17 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.93 +0.17 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 +0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 +0.18 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 +0.16 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 +0.14 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.60 +0.15 33 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.41 +0.09 30 0 6 0
28AUG26 6.75 C 0.28 0.28 0.28 0.28 +0.07 31 5 21 +5
28AUG26 7.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 259 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 +0.04 33 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 431 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.14 +0.17 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.18 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.16 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 +0.13 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.12 29 0 31 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 +0.08 29 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.07 30 0 126 0
29SEP26 7.25 C 0.18 0.18 0.18 0.19 +0.06 31 6 406 +6
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 61 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.03 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 109 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.02 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.06 +0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.97 +0.18 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.87 +0.18 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.77 +0.17 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.53 +0.16 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.30 +0.16 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.08 +0.14 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.88 +0.13 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.70 +0.14 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 +0.12 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.42 +0.08 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
29OCT26 7.25 C 0.24 0.24 0.24 0.24 +0.07 29 1 1 +1
29OCT26 7.50 C 0.18 0.18 0.18 0.18 +0.06 30 6 6 +6
29OCT26 7.75 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.30 +0.18 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.20 +0.17 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 +0.17 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.17 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.17 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.17 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.59 +0.16 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 +0.15 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 +0.15 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 +0.14 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 +0.13 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.11 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 +0.10 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.07 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.05 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.03 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.35 +0.17 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.26 +0.17 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.16 +0.16 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 +0.17 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 +0.16 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.89 +0.16 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.68 +0.16 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.47 +0.15 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 +0.14 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 +0.12 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 +0.11 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 +0.10 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.09 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.07 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.04 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.03 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.39 +0.17 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.29 +0.16 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.20 +0.16 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.11 +0.16 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 +0.17 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.94 +0.16 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.72 +0.16 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 +0.17 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.15 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.15 +0.14 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 +0.13 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 +0.13 28 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.72 +0.11 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 +0.09 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.08 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 20 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.07 27 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 32 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 +0.05 27 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 57 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 +0.03 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
TOTAL CALL 186 7,812 -14
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 55 30 241 0
30JUL26 6.00 P 0.02 0.02 0.02 0.01 -0.02 43 100 236 -41
30JUL26 6.25 P 0.03 0.03 0.03 0.03 -0.03 40 150 214 0
30JUL26 6.50 P 0.08 0.09 0.08 0.07 -0.09 36 20 605 0
30JUL26 6.75 P 0.22 0.22 0.22 0.19 -0.11 40 150 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.35 -0.16 41 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.56 -0.17 45 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 -0.17 53 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.02 -0.20 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 -0.18 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.54 -0.18 78 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.79 -0.18 87 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.04 -0.18 95 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.29 -0.18 103 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.54 -0.18 110 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.79 -0.18 118 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.04 -0.18 125 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.29 -0.18 132 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.79 -0.18 144 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.29 -0.18 156 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
28AUG26 5.75 P 0.03 0.03 0.03 0.03 0.00 36 135 155 +125
28AUG26 6.00 P 0.05 0.05 0.05 0.05 -0.03 33 15 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 -0.04 33 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.07 33 0 300 0
28AUG26 6.75 P 0.31 0.31 0.31 0.30 -0.09 34 50 57 +50
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.13 34 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 -0.16 34 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.82 -0.19 33 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 -0.17 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.31 -0.16 43 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.55 -0.17 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.79 -0.18 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.04 -0.18 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.29 -0.18 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.54 -0.18 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.79 -0.18 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.04 -0.18 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.29 -0.18 71 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.79 -0.18 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.29 -0.18 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 44 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.06 29 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.09 29 0 382 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.10 31 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.12 31 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.13 32 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.17 30 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 -0.15 34 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 -0.16 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.17 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.18 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 -0.18 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 -0.18 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 -0.18 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.18 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.18 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.29 -0.18 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.79 -0.18 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.29 -0.18 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.79 -0.18 71 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.29 -0.18 75 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 -0.06 29 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 -0.08 29 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.56 -0.11 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.73 -0.12 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.14 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.10 -0.17 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 -0.15 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.56 -0.17 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.80 -0.17 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.04 -0.18 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.06 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.08 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.08 28 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.10 28 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.12 28 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.12 29 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.14 29 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 -0.14 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 -0.15 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 -0.16 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 -0.17 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 -0.17 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.18 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 -0.18 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 -0.18 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.29 -0.18 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.79 -0.18 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.29 -0.18 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.03 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.06 27 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.08 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.08 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.10 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.11 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 -0.12 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.12 28 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 -0.14 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 -0.14 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 -0.14 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.16 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 -0.17 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 -0.18 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 -0.18 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 -0.18 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 -0.18 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.80 -0.17 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.29 -0.18 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.03 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.06 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.06 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.08 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 -0.10 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 -0.10 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 -0.11 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 -0.11 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 -0.12 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.47 -0.14 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.67 -0.14 24 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 -0.14 24 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.09 -0.14 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 -0.15 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 -0.15 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.75 -0.15 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 -0.16 17 0 0 0
TOTAL PUT 650 12,847 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 90.150
24JUL26 62.50 C 0.00 0.00 0.00 27.67 +1.43 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 25.17 +1.43 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 22.67 +1.43 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 20.17 +1.43 0 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 17.67 +1.43 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 15.17 +1.43 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 12.68 +1.42 53 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 10.19 +1.38 48 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 7.75 +1.27 48 0 114 0
24JUL26 85.00 C 6.06 6.30 5.00 5.62 +1.36 57 170 99 -10
24JUL26 87.50 C 3.73 3.94 3.20 3.57 +0.97 52 236 274 +31
24JUL26 90.00 C 2.10 2.50 1.70 1.97 +0.55 49 65 207 0
24JUL26 92.50 C 1.27 1.30 0.90 0.93 +0.21 48 205 167 -16
24JUL26 95.00 C 0.57 0.70 0.42 0.40 +0.10 49 57 200 +16
24JUL26 97.50 C 0.24 0.33 0.20 0.14 +0.03 49 158 266 +59
24JUL26 100.00 C 0.19 0.19 0.11 0.04 0.00 49 25 105 +25
24JUL26 102.50 C 0.09 0.09 0.05 0.01 0.00 49 12 11 +10
24JUL26 105.00 C 0.02 0.02 0.02 0.01 0.00 57 40 83 +40
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 40.27 +1.52 159 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.78 +1.52 149 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.19 +1.43 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.66 +1.40 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.18 +1.36 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.89 +1.56 120 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.24 +1.41 85 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 23.04 +1.77 110 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 20.21 +1.46 51 0 430 0
30JUL26 72.50 C 0.00 0.00 0.00 18.03 +1.61 86 0 416 0
30JUL26 75.00 C 0.00 0.00 0.00 15.19 +1.37 0 0 705 0
30JUL26 77.50 C 0.00 0.00 0.00 12.98 +1.58 62 0 1,092 0
30JUL26 80.00 C 0.00 0.00 0.00 10.34 +1.26 43 0 1,204 0
30JUL26 82.50 C 0.00 0.00 0.00 8.12 +1.18 46 0 1,998 0
30JUL26 85.00 C 6.42 6.42 5.63 6.00 +1.10 44 6 3,462 -2
30JUL26 87.50 C 4.40 4.72 3.79 4.14 +0.75 43 211 3,065 -32
30JUL26 90.00 C 2.70 3.12 2.50 2.78 +0.57 44 887 2,627 +40
30JUL26 92.50 C 1.66 2.06 1.59 1.69 +0.34 44 651 1,642 +70
30JUL26 95.00 C 1.19 1.38 0.98 0.98 +0.19 44 281 1,497 -17
30JUL26 97.50 C 0.73 0.73 0.60 0.52 +0.07 44 14 2,276 +5
30JUL26 100.00 C 0.45 0.52 0.34 0.26 +0.03 44 318 1,996 -53
30JUL26 102.50 C 0.30 0.30 0.22 0.12 +0.01 44 250 2,023 +40
30JUL26 105.00 C 0.19 0.19 0.15 0.05 0.00 44 71 880 -64
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 940 0
30JUL26 110.00 C 0.09 0.09 0.09 0.01 0.00 45 14 1,157 -14
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 555 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 717 0
31JUL26 65.00 C 0.00 0.00 0.00 25.24 - 79 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 23.04 - 104 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 20.21 - 0 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 18.03 - 82 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 15.23 - 42 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 12.98 - 59 0 0 -
31JUL26 80.00 C 0.00 0.00 0.00 10.38 - 43 0 0 -
31JUL26 82.50 C 0.00 0.00 0.00 8.21 - 47 0 0 -
31JUL26 85.00 C 6.42 6.42 5.80 6.21 - 47 250 60 -
31JUL26 87.50 C 4.77 4.77 4.10 4.36 - 45 142 42 -
31JUL26 90.00 C 3.08 3.16 2.92 2.90 - 44 61 34 -
31JUL26 92.50 C 0.00 0.00 0.00 1.86 - 45 0 0 -
31JUL26 95.00 C 1.19 1.19 1.19 1.10 - 44 6 6 -
31JUL26 97.50 C 0.00 0.00 0.00 0.61 - 44 0 0 -
31JUL26 100.00 C 0.56 0.56 0.38 0.31 - 44 21 21 -
31JUL26 102.50 C 0.33 0.34 0.33 0.15 - 44 13 13 -
31JUL26 105.00 C 0.00 0.00 0.00 0.07 - 44 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 0.03 - 44 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 40.52 +1.53 94 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.30 +1.80 101 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.77 +1.77 92 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.17 +1.63 81 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.81 +1.82 79 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.90 +1.57 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.24 +1.03 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 23.28 +1.52 58 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 20.56 +1.21 44 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 18.67 +2.16 55 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 16.30 +1.75 51 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 13.22 +1.06 33 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 11.79 +1.43 44 0 2,051 0
28AUG26 82.50 C 0.00 0.00 0.00 9.83 +1.28 43 0 2,187 0
28AUG26 85.00 C 8.08 8.08 7.83 8.04 +1.13 42 70 1,179 -20
28AUG26 87.50 C 6.60 6.77 6.20 6.49 +0.98 42 260 1,307 -22
28AUG26 90.00 C 4.90 5.50 4.87 5.13 +0.79 41 270 2,185 +58
28AUG26 92.50 C 4.33 4.46 3.90 4.06 +0.70 42 112 2,151 +70
28AUG26 95.00 C 3.37 3.37 3.06 3.18 +0.56 42 100 1,798 +38
28AUG26 97.50 C 2.60 2.63 2.60 2.41 +0.36 42 9 884 +9
28AUG26 100.00 C 2.04 2.20 1.85 1.79 +0.27 42 137 1,721 -90
28AUG26 102.50 C 1.58 1.58 1.55 1.32 +0.21 42 42 2,895 +30
28AUG26 105.00 C 1.23 1.24 1.16 0.95 +0.16 42 29 574 0
28AUG26 107.50 C 1.04 1.05 0.91 0.68 +0.12 42 43 281 +11
28AUG26 110.00 C 0.68 0.82 0.68 0.48 +0.09 42 229 555 -14
28AUG26 112.50 C 0.69 0.69 0.62 0.33 +0.06 42 32 1,933 0
28AUG26 115.00 C 0.55 0.56 0.55 0.23 +0.04 42 58 212 -12
28AUG26 117.50 C 0.46 0.46 0.46 0.15 +0.02 41 30 807 +30
28AUG26 120.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 315 0
28AUG26 122.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 118 0
28AUG26 125.00 C 0.24 0.25 0.24 0.05 +0.01 42 23 266 +23
28AUG26 127.50 C 0.00 0.00 0.00 0.03 0.00 42 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 0.00 42 0 436 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 40.52 +1.49 60 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 38.30 +1.67 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.77 +1.58 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.17 +1.41 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.81 +1.47 54 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.31 +1.36 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.93 +1.37 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.57 +1.32 46 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 21.14 +1.17 42 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 18.96 +1.42 43 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 +1.30 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 14.79 +1.19 41 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 12.89 +1.08 41 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 11.16 +1.24 41 0 1,862 0
29SEP26 85.00 C 9.50 9.78 9.50 9.65 +1.11 41 59 2,679 +29
29SEP26 87.50 C 7.98 8.33 7.98 8.22 +1.02 41 117 1,732 0
29SEP26 90.00 C 6.80 7.10 6.67 6.94 +0.91 41 3,038 4,979 +2,774
29SEP26 92.50 C 5.95 6.18 5.67 5.84 +0.85 41 123 1,526 +24
29SEP26 95.00 C 4.69 5.00 4.69 4.90 +0.71 42 141 8,507 -30
29SEP26 97.50 C 4.24 4.24 3.91 4.07 +0.61 42 134 3,207 +15
29SEP26 100.00 C 3.65 3.65 3.27 3.35 +0.45 42 581 4,657 -80
29SEP26 102.50 C 0.00 0.00 0.00 2.72 +0.38 42 0 2,315 0
29SEP26 105.00 C 2.44 2.44 2.44 2.20 +0.32 42 15 7,921 +15
29SEP26 107.50 C 2.05 2.05 2.05 1.76 +0.26 42 30 3,467 0
29SEP26 110.00 C 1.73 1.73 1.73 1.41 +0.22 42 30 1,232 +30
29SEP26 112.50 C 1.46 1.53 1.46 1.11 +0.18 41 31 2,207 -30
29SEP26 115.00 C 1.29 1.29 1.29 0.88 +0.15 41 30 2,054 +30
29SEP26 117.50 C 1.11 1.11 1.04 0.69 +0.12 41 31 626 +30
29SEP26 120.00 C 0.97 0.97 0.97 0.54 +0.10 41 30 2,209 +30
29SEP26 122.50 C 0.89 0.89 0.89 0.42 +0.08 41 3 464 +3
29SEP26 125.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 1,451 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 173 0
29SEP26 135.00 C 0.48 0.48 0.48 0.11 +0.02 41 3 1,121 0
29SEP26 137.50 C 0.45 0.45 0.45 0.09 +0.02 42 10 1,949 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 40.68 +1.35 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 38.30 +1.42 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.78 +1.27 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 33.47 +1.35 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.08 +1.34 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.72 +1.33 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.42 +1.33 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.22 +1.37 46 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.96 +1.24 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 19.78 +1.38 43 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 17.74 +1.13 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 15.80 +1.19 41 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 13.93 +1.01 41 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.30 +1.08 41 0 715 0
29OCT26 85.00 C 11.16 11.16 10.54 10.89 +1.12 41 68 704 -64
29OCT26 87.50 C 9.53 9.53 9.49 9.47 +1.01 41 60 222 +1
29OCT26 90.00 C 8.38 8.38 8.10 8.22 +0.92 41 46 1,122 +16
29OCT26 92.50 C 6.85 6.85 6.85 7.11 +0.88 41 21 196 -8
29OCT26 95.00 C 6.29 6.46 5.94 6.14 +0.80 41 171 243 +19
29OCT26 97.50 C 5.29 5.29 5.29 5.29 +0.70 41 1 214 0
29OCT26 100.00 C 4.84 4.84 4.65 4.55 +0.55 41 140 228 +117
29OCT26 102.50 C 0.00 0.00 0.00 3.85 +0.46 41 0 45 0
29OCT26 105.00 C 0.00 0.00 0.00 3.25 +0.35 41 0 136 0
29OCT26 107.50 C 3.01 3.08 3.01 2.73 +0.30 41 31 300 +31
29OCT26 110.00 C 2.68 2.68 2.68 2.28 +0.25 41 30 102 +30
29OCT26 112.50 C 2.28 2.28 2.20 1.90 +0.21 41 31 61 +31
30DEC26 50.00 C 0.00 0.00 0.00 41.22 +1.31 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.85 +1.35 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.49 +1.32 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.16 +1.31 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.87 +1.29 46 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 29.62 +1.27 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.43 +1.17 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.55 +1.61 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 23.48 +1.38 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.32 +1.16 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 19.42 +1.11 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 17.62 +1.05 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 15.91 +1.13 41 0 95 0
30DEC26 82.50 C 14.32 14.32 14.32 14.34 +1.08 40 30 193 -30
30DEC26 85.00 C 13.33 13.33 12.87 12.96 +1.08 41 31 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 11.66 +1.02 41 0 870 0
30DEC26 90.00 C 10.32 10.35 10.32 10.44 +0.96 41 10 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 9.33 +0.88 41 0 2,432 0
30DEC26 95.00 C 0.00 0.00 0.00 8.34 +0.81 41 0 4,206 0
30DEC26 97.50 C 7.60 7.60 7.60 7.45 +0.74 41 6 804 -6
30DEC26 100.00 C 6.60 6.60 6.50 6.64 +0.66 41 22 3,192 0
30DEC26 102.50 C 0.00 0.00 0.00 5.89 +0.57 41 0 665 0
30DEC26 105.00 C 5.10 5.10 5.10 5.20 +0.47 41 3 2,385 -3
30DEC26 107.50 C 4.73 4.73 4.73 4.57 +0.41 41 1 211 +1
30DEC26 110.00 C 4.26 4.26 4.26 4.02 +0.37 41 30 3,180 0
30DEC26 112.50 C 0.00 0.00 0.00 3.53 +0.34 41 0 372 0
30DEC26 115.00 C 3.22 3.56 3.22 3.09 +0.30 41 65 331 +29
30DEC26 117.50 C 3.20 3.20 3.20 2.70 +0.27 40 30 416 +17
30DEC26 120.00 C 2.87 2.87 2.68 2.36 +0.24 40 57 823 -48
30DEC26 122.50 C 2.49 2.49 2.49 2.06 +0.22 40 30 380 0
30DEC26 125.00 C 2.21 2.22 2.21 1.79 +0.19 40 13 721 +13
30DEC26 127.50 C 0.00 0.00 0.00 1.56 +0.17 40 0 1,240 0
30DEC26 130.00 C 1.92 1.92 1.80 1.35 +0.15 40 30 5,214 -27
30DEC26 132.50 C 0.00 0.00 0.00 1.17 +0.13 40 0 798 0
30DEC26 135.00 C 1.48 1.48 1.48 1.02 +0.12 40 30 443 -30
30DEC26 137.50 C 1.44 1.44 1.44 0.88 +0.10 40 30 173 -30
30DEC26 140.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.66 +0.08 40 0 242 0
30DEC26 145.00 C 0.00 0.00 0.00 0.57 +0.07 40 0 397 0
30DEC26 147.50 C 1.04 1.04 1.04 0.49 +0.06 40 30 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.42 +0.05 40 0 184 0
30DEC26 152.50 C 0.89 0.89 0.89 0.36 +0.04 40 30 510 +30
30DEC26 155.00 C 0.80 0.80 0.77 0.31 +0.04 40 60 875 +60
30MAR27 50.00 C 0.00 0.00 0.00 42.09 +1.29 50 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 39.96 +1.46 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.63 +1.47 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.40 +1.45 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.11 +1.37 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 30.99 +1.32 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.00 +1.31 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.94 +1.27 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 25.03 +1.19 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 23.18 +1.15 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 21.42 +1.09 41 0 752 0
30MAR27 77.50 C 0.00 0.00 0.00 19.76 +1.06 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.17 +1.17 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 16.73 +1.17 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 15.63 +1.32 41 0 153 0
30MAR27 87.50 C 14.02 14.02 13.87 14.16 +1.07 40 60 1,422 +60
30MAR27 90.00 C 0.00 0.00 0.00 12.98 +1.01 40 2,750 4,005 +1,978
30MAR27 92.50 C 0.00 0.00 0.00 11.84 +0.91 40 0 401 0
30MAR27 95.00 C 0.00 0.00 0.00 10.87 +0.88 40 0 144 0
30MAR27 97.50 C 0.00 0.00 0.00 9.95 +0.82 40 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 9.11 +0.77 40 0 1,059 0
30MAR27 102.50 C 8.53 8.53 8.53 8.31 +0.68 40 30 490 +30
30MAR27 105.00 C 7.60 7.60 7.58 7.55 +0.58 40 60 557 +28
30MAR27 107.50 C 0.00 0.00 0.00 6.86 +0.47 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 6.22 +0.38 40 0 1,104 0
30MAR27 112.50 C 5.79 5.79 5.79 5.64 +0.35 40 30 345 -30
30MAR27 115.00 C 0.00 0.00 0.00 5.11 +0.32 40 0 254 0
30MAR27 117.50 C 4.88 4.96 4.88 4.63 +0.29 40 36 104 -19
30MAR27 120.00 C 0.00 0.00 0.00 4.19 +0.38 40 0 298 0
30MAR27 122.50 C 0.00 0.00 0.00 3.67 +0.23 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 3.32 +0.21 39 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 3.00 +0.20 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.71 +0.18 39 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 2.44 +0.16 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.27 +0.21 40 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.98 +0.13 39 0 80 0
30MAR27 140.00 C 2.43 2.43 2.43 1.84 +0.17 40 1 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.61 +0.11 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.45 +0.09 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.31 +0.09 39 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 1.18 +0.08 39 0 66 0
30MAR27 152.50 C 0.00 0.00 0.00 1.06 +0.07 39 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.95 +0.06 39 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 42.70 +1.28 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.56 +1.31 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.45 +1.36 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.46 +1.48 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.21 +1.25 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 32.21 +1.22 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 30.32 +1.27 44 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.44 +1.27 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.56 +1.20 42 0 54 0
29JUN27 72.50 C 0.00 0.00 0.00 24.83 +1.14 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 23.16 +1.09 42 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 21.59 +1.12 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.09 +1.07 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 18.74 +1.16 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 17.44 +1.30 41 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 16.21 +1.07 41 0 117 0
29JUN27 90.00 C 15.00 15.00 15.00 15.02 +0.97 41 1 353 +1
29JUN27 92.50 C 0.00 0.00 0.00 13.96 +0.93 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 12.90 +0.81 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 11.94 +0.72 40 0 81 0
29JUN27 100.00 C 0.00 0.00 0.00 11.08 +0.67 40 0 171 0
29JUN27 102.50 C 0.00 0.00 0.00 10.21 +0.60 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 9.43 +0.51 40 0 62 0
29JUN27 107.50 C 0.00 0.00 0.00 8.74 +0.50 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 8.05 +0.50 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 7.39 +0.40 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.86 +0.40 40 0 27 0
29JUN27 117.50 C 0.00 0.00 0.00 6.33 +0.40 40 0 53 0
29JUN27 120.00 C 0.00 0.00 0.00 5.80 +0.52 40 0 118 0
TOTAL CALL 14,119 187,095 +5,276
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
24JUL26 77.50 P 0.03 0.03 0.03 0.01 -0.01 57 30 60 +30
24JUL26 80.00 P 0.10 0.10 0.08 0.02 -0.05 51 8 55 +7
24JUL26 82.50 P 0.00 0.00 0.00 0.08 -0.16 49 0 79 0
24JUL26 85.00 P 0.40 0.48 0.31 0.29 -0.37 49 47 229 -7
24JUL26 87.50 P 0.80 1.08 0.75 0.76 -0.72 48 489 538 +386
24JUL26 90.00 P 1.95 1.95 1.72 1.72 -1.08 48 6 201 +1
24JUL26 92.50 P 3.24 3.69 3.24 3.26 -1.33 49 15 92 +15
24JUL26 95.00 P 5.26 5.53 5.10 5.18 -1.57 47 181 68 -59
24JUL26 97.50 P 0.00 0.00 0.00 7.46 -1.41 48 0 1 0
24JUL26 100.00 P 0.00 0.00 0.00 9.87 -1.44 48 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 12.35 -1.45 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 14.85 -1.74 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 17.40 -1.62 83 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 19.91 -1.61 94 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 22.41 -1.68 103 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,018 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 854 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 497 0
30JUL26 62.50 P 0.01 0.02 0.01 0.01 0.00 81 19 865 +15
30JUL26 65.00 P 0.04 0.04 0.04 0.01 0.00 73 1 535 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 415 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,051 0
30JUL26 72.50 P 0.06 0.07 0.06 0.01 -0.01 51 16 3,785 -13
30JUL26 75.00 P 0.09 0.09 0.09 0.02 -0.02 47 6 1,653 0
30JUL26 77.50 P 0.16 0.16 0.14 0.05 -0.07 45 45 2,153 +5
30JUL26 80.00 P 0.25 0.28 0.22 0.13 -0.18 44 206 2,725 +20
30JUL26 82.50 P 0.44 0.49 0.39 0.34 -0.34 44 342 2,411 +29
30JUL26 85.00 P 0.80 0.88 0.74 0.76 -0.55 44 124 3,646 -2
30JUL26 87.50 P 1.83 1.83 1.35 1.47 -0.80 44 708 7,319 +402
30JUL26 90.00 P 2.71 2.90 2.33 2.47 -1.12 43 1,120 1,778 +737
30JUL26 92.50 P 4.00 4.28 3.85 3.96 -1.31 44 249 930 +29
30JUL26 95.00 P 5.74 5.96 5.64 5.78 -1.38 44 249 1,452 +162
30JUL26 97.50 P 8.00 8.00 8.00 7.83 -1.60 45 1 1,806 0
30JUL26 100.00 P 10.22 10.22 10.22 10.04 -1.42 44 1 1,506 -1
30JUL26 102.50 P 0.00 0.00 0.00 12.42 -1.43 44 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 14.86 -1.73 43 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 17.40 -1.76 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.98 -1.54 68 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 22.41 -1.78 68 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.85 -1.82 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 27.72 -1.45 101 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 29.90 -1.77 82 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 32.35 -1.82 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 34.85 -1.82 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 37.36 -1.81 87 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 40.01 -1.66 115 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.38 -1.86 102 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 45.01 -1.73 124 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.35 -1.82 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.85 -1.82 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.74 -1.43 157 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 54.85 -1.91 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.35 -1.84 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.85 -1.84 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.35 -1.84 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.85 -1.84 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
31JUL26 77.50 P 0.17 0.17 0.17 0.06 - 44 2 2 -
31JUL26 80.00 P 0.00 0.00 0.00 0.17 - 44 0 0 -
31JUL26 82.50 P 0.50 0.50 0.50 0.41 - 44 2 2 -
31JUL26 85.00 P 0.00 0.00 0.00 0.86 - 44 0 0 -
31JUL26 87.50 P 1.69 1.69 1.69 1.53 - 43 6 6 -
31JUL26 90.00 P 2.49 2.70 2.49 2.62 - 43 90 90 -
31JUL26 92.50 P 0.00 0.00 0.00 4.11 - 44 0 0 -
31JUL26 95.00 P 5.73 6.10 5.73 5.90 - 45 109 41 -
31JUL26 97.50 P 0.00 0.00 0.00 7.87 - 44 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 10.13 - 45 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 12.45 - 44 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 14.88 - 44 0 0 -
31JUL26 107.50 P 0.00 0.00 0.00 17.64 - 68 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 20.02 - 68 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
28AUG26 55.00 P 0.07 0.07 0.07 0.01 0.00 54 20 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 44 0 395 0
28AUG26 65.00 P 0.18 0.18 0.18 0.03 -0.02 42 2 410 0
28AUG26 67.50 P 0.24 0.26 0.23 0.07 -0.03 42 16 5,436 +14
28AUG26 70.00 P 0.33 0.33 0.33 0.13 -0.06 42 2 583 0
28AUG26 72.50 P 0.45 0.45 0.45 0.25 -0.11 42 30 1,360 0
28AUG26 75.00 P 0.65 0.67 0.61 0.45 -0.16 42 121 2,335 0
28AUG26 77.50 P 0.85 0.93 0.85 0.77 -0.23 42 388 2,619 +151
28AUG26 80.00 P 1.33 1.33 1.31 1.21 -0.34 42 42 3,968 -16
28AUG26 82.50 P 1.87 1.90 1.74 1.79 -0.48 42 337 7,462 +156
28AUG26 85.00 P 2.44 2.73 2.44 2.54 -0.65 41 215 2,846 +120
28AUG26 87.50 P 3.43 3.43 3.43 3.48 -0.84 41 30 2,260 -30
28AUG26 90.00 P 4.90 4.90 4.70 4.69 -0.97 41 59 1,918 -2
28AUG26 92.50 P 6.02 6.30 5.99 6.11 -1.08 42 118 1,667 -3
28AUG26 95.00 P 7.67 7.67 7.67 7.73 -1.20 42 20 942 0
28AUG26 97.50 P 0.00 0.00 0.00 9.49 -1.35 42 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 11.34 -1.54 41 0 1,850 0
28AUG26 102.50 P 0.00 0.00 0.00 13.52 -1.54 43 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 15.69 -1.58 44 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 17.97 -1.72 45 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 20.50 -1.13 49 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 22.56 -1.63 44 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 24.92 -1.75 42 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.72 -1.45 54 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.90 -1.77 47 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.35 -1.82 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.85 -1.82 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.36 -1.81 51 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.01 -1.66 63 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 42.38 -1.86 58 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.01 -1.73 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.38 -1.79 63 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.22 -1.45 81 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.74 -1.43 84 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.85 -1.91 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.35 -1.84 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.85 -1.84 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.44 -1.75 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.85 -1.84 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 43 0 128 0
29SEP26 57.50 P 0.23 0.23 0.22 0.03 -0.01 42 8 220 +4
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 486 0
29SEP26 67.50 P 0.59 0.59 0.59 0.33 -0.08 41 30 935 -30
29SEP26 70.00 P 0.00 0.00 0.00 0.53 -0.12 41 0 1,343 0
29SEP26 72.50 P 0.98 1.03 0.98 0.81 -0.18 41 61 5,634 -30
29SEP26 75.00 P 1.34 1.34 1.34 1.20 -0.23 41 60 2,533 +60
29SEP26 77.50 P 1.87 1.87 1.86 1.71 -0.30 42 42 1,919 +30
29SEP26 80.00 P 2.36 2.46 2.32 2.36 -0.36 42 85 4,271 -7
29SEP26 82.50 P 3.17 3.17 2.93 3.06 -0.52 41 109 3,491 +67
29SEP26 85.00 P 3.83 3.94 3.83 3.95 -0.61 41 92 6,060 +31
29SEP26 87.50 P 4.81 5.18 4.81 5.00 -0.82 41 105 3,505 0
29SEP26 90.00 P 6.15 6.53 6.15 6.22 -0.88 41 3,363 9,220 +3,071
29SEP26 92.50 P 7.48 7.76 7.46 7.60 -0.97 41 177 1,898 +72
29SEP26 95.00 P 9.04 9.36 9.02 9.16 -1.03 41 193 14,419 -90
29SEP26 97.50 P 0.00 0.00 0.00 10.85 -1.22 41 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 12.66 -0.97 41 0 6,111 0
29SEP26 102.50 P 0.00 0.00 0.00 14.89 -1.04 44 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 16.92 -1.06 44 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 19.16 -0.97 46 0 2,385 0
29SEP26 110.00 P 0.00 0.00 0.00 21.19 -1.15 45 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 23.42 -1.17 46 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 25.70 -1.61 46 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 28.00 -1.24 47 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 30.33 -1.34 47 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.69 -1.48 47 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 35.12 -1.55 48 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 37.36 -1.81 41 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.01 -1.71 49 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 42.47 -1.77 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.01 -1.73 54 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 47.50 -1.67 55 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 50.22 -1.45 63 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.74 -1.43 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.99 -1.77 61 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.47 -1.72 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.04 -1.65 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.47 -1.72 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.04 -1.65 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.03 41 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 367 0
29OCT26 62.50 P 0.00 0.00 0.00 0.28 -0.06 41 0 135 0
29OCT26 65.00 P 0.00 0.00 0.00 0.45 -0.09 41 0 274 0
29OCT26 67.50 P 0.00 0.00 0.00 0.67 -0.14 41 0 393 0
29OCT26 70.00 P 0.00 0.00 0.00 0.97 -0.19 41 0 543 0
29OCT26 72.50 P 1.58 1.58 1.58 1.36 -0.26 41 30 405 +30
29OCT26 75.00 P 2.05 2.05 2.05 1.88 -0.29 41 30 331 +30
29OCT26 77.50 P 2.49 2.66 2.49 2.51 -0.34 41 37 252 +7
29OCT26 80.00 P 3.28 3.38 3.28 3.22 -0.47 41 10 543 +1
29OCT26 82.50 P 0.00 0.00 0.00 4.02 -0.57 41 0 1,123 0
29OCT26 85.00 P 4.90 4.90 4.90 4.96 -0.72 40 30 1,104 0
29OCT26 87.50 P 5.87 6.22 5.86 6.05 -0.82 40 73 1,647 -59
29OCT26 90.00 P 0.00 0.00 0.00 7.29 -0.96 40 0 652 0
29OCT26 92.50 P 8.59 8.59 8.59 8.66 -0.96 40 28 470 -28
29OCT26 95.00 P 10.09 10.47 10.05 10.18 -1.03 40 134 314 +74
29OCT26 97.50 P 0.00 0.00 0.00 11.77 -1.19 40 0 321 0
29OCT26 100.00 P 0.00 0.00 0.00 13.54 -1.31 40 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 15.41 -1.29 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.68 -1.03 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.71 -1.07 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.82 -1.09 44 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.95 -1.16 44 0 0 0
30DEC26 50.00 P 0.48 0.51 0.48 0.08 -0.02 40 30 876 +30
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 451 0
30DEC26 55.00 P 0.68 0.68 0.68 0.23 -0.04 40 30 401 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 -0.05 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.12 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.05 -0.16 40 0 1,692 0
30DEC26 67.50 P 0.00 0.00 0.00 1.44 -0.17 40 0 608 0
30DEC26 70.00 P 2.18 2.18 2.18 1.91 -0.23 40 30 9,029 0
30DEC26 72.50 P 0.00 0.00 0.00 2.44 -0.31 41 0 865 0
30DEC26 75.00 P 3.26 3.26 3.26 3.13 -0.31 41 35 1,132 -5
30DEC26 77.50 P 0.00 0.00 0.00 3.88 -0.41 41 0 1,188 0
30DEC26 80.00 P 0.00 0.00 0.00 4.68 -0.52 40 0 1,716 0
30DEC26 82.50 P 0.00 0.00 0.00 5.58 -0.61 40 0 1,598 0
30DEC26 85.00 P 6.50 6.72 6.50 6.60 -0.69 40 11 4,394 -9
30DEC26 87.50 P 7.85 7.85 7.81 7.74 -0.77 40 60 1,467 -60
30DEC26 90.00 P 0.00 0.00 0.00 9.00 -0.86 40 0 3,261 0
30DEC26 92.50 P 0.00 0.00 0.00 10.38 -0.93 40 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 11.87 -0.99 40 0 3,174 0
30DEC26 97.50 P 13.78 13.78 13.47 13.48 -1.19 40 60 1,190 +28
30DEC26 100.00 P 15.49 15.49 15.49 15.22 -1.05 40 31 1,620 +30
30DEC26 102.50 P 0.00 0.00 0.00 16.93 -1.19 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 18.80 -1.29 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.15 -0.90 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 23.08 -0.90 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.14 -1.04 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.98 -1.32 41 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 29.38 -1.29 43 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 31.57 -1.26 43 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.55 -1.54 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 36.05 -1.30 43 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 38.35 -1.39 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.67 -1.41 44 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.86 -1.57 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.34 -1.48 44 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.74 -1.43 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.22 -1.45 46 0 0 0
30DEC26 142.50 P 52.24 53.09 52.24 52.74 -1.45 47 210 3,940 +210
30DEC26 145.00 P 0.00 0.00 0.00 55.03 -1.73 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.57 -1.62 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.07 -1.62 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.68 -1.51 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.04 -1.65 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.08 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 -0.09 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 -0.13 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.15 -0.17 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.53 -0.20 40 0 230 0
30MAR27 65.00 P 2.22 2.40 2.22 1.96 -0.26 40 31 1,221 +30
30MAR27 67.50 P 2.78 2.78 2.78 2.50 -0.27 40 30 256 +30
30MAR27 70.00 P 3.26 3.26 3.26 3.10 -0.35 40 30 6,164 +30
30MAR27 72.50 P 0.00 0.00 0.00 3.80 -0.36 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 4.56 -0.44 40 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 5.35 -0.51 39 0 912 0
30MAR27 80.00 P 0.00 0.00 0.00 6.24 -0.57 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 7.24 -0.63 39 0 342 0
30MAR27 85.00 P 8.43 8.43 8.43 8.32 -0.71 39 30 620 -28
30MAR27 87.50 P 0.00 0.00 0.00 9.51 -0.74 39 0 1,144 0
30MAR27 90.00 P 11.00 11.00 11.00 10.80 -0.83 39 2,780 5,000 +2,000
30MAR27 92.50 P 0.00 0.00 0.00 12.18 -0.89 39 0 407 0
30MAR27 95.00 P 13.79 13.79 13.79 13.66 -0.97 39 30 526 +22
30MAR27 97.50 P 0.00 0.00 0.00 15.28 -0.98 39 0 460 0
30MAR27 100.00 P 0.00 0.00 0.00 16.94 -1.05 39 0 946 0
30MAR27 102.50 P 0.00 0.00 0.00 18.99 -0.72 40 0 800 0
30MAR27 105.00 P 0.00 0.00 0.00 20.52 -1.05 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.58 -0.90 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 24.52 -0.93 41 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 26.29 -1.31 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.34 -1.08 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.58 -0.93 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.69 -1.09 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.83 -1.13 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.01 -1.14 42 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 39.18 -1.27 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.36 -1.35 42 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 43.67 -1.31 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.90 -1.48 42 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 48.26 -1.44 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.58 -1.46 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.85 -1.43 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.21 -1.55 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.60 -1.59 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.08 -1.61 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.68 -1.51 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.04 -1.65 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 -0.09 39 0 501 0
29JUN27 52.50 P 0.00 0.00 0.00 0.89 -0.12 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.13 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.56 -0.17 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 1.97 -0.21 40 0 316 0
29JUN27 62.50 P 0.00 0.00 0.00 2.49 -0.23 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 3.04 -0.29 40 0 3,116 0
29JUN27 67.50 P 0.00 0.00 0.00 3.72 -0.32 40 0 217 0
29JUN27 70.00 P 4.45 4.45 4.34 4.33 -0.41 39 37 409 +25
29JUN27 72.50 P 0.00 0.00 0.00 5.12 -0.38 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 5.84 -0.46 39 0 2,320 0
29JUN27 77.50 P 6.72 6.72 6.72 6.73 -0.54 39 2 266 0
29JUN27 80.00 P 7.72 7.72 7.72 7.74 -0.53 38 2 333 -2
29JUN27 82.50 P 0.00 0.00 0.00 8.77 -0.63 38 0 274 0
29JUN27 85.00 P 0.00 0.00 0.00 9.97 -0.61 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 11.17 -0.69 38 0 124 0
29JUN27 90.00 P 12.60 12.60 12.60 12.46 -0.77 38 1 91 0
29JUN27 92.50 P 0.00 0.00 0.00 13.84 -0.83 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 15.27 -0.90 38 0 16 0
29JUN27 97.50 P 0.00 0.00 0.00 16.86 -0.94 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.50 -0.98 38 0 4 0
29JUN27 102.50 P 20.18 20.18 20.18 20.19 -0.90 38 17 29 0
29JUN27 105.00 P 0.00 0.00 0.00 22.16 -0.83 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.99 -0.88 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.86 -0.91 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.78 -0.97 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.75 -0.96 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.75 -1.14 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.79 -1.06 40 0 0 0
TOTAL PUT 13,656 256,950 +7,710
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$ 24.140
30JUL26 15.50 C 0.00 0.00 0.00 8.72 +0.22 148 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.28 +0.28 158 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.73 +0.23 133 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.23 +0.23 124 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.74 +0.24 118 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.24 +0.24 110 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.75 +0.24 104 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.26 +0.27 97 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.82 +0.28 99 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.20 +0.13 66 0 43 0
30JUL26 21.00 C 3.60 3.70 3.20 3.25 +0.04 62 4 71 0
30JUL26 22.00 C 2.60 2.90 2.40 2.50 +0.20 72 13 164 -1
30JUL26 23.00 C 1.45 2.10 1.45 1.76 +0.13 69 14 355 0
30JUL26 24.00 C 1.15 1.40 1.13 1.13 -0.02 66 14 404 -8
30JUL26 25.00 C 0.80 1.02 0.67 0.72 -0.02 67 119 581 -5
30JUL26 26.00 C 0.54 0.55 0.48 0.42 -0.03 66 40 394 +33
30JUL26 27.00 C 0.43 0.47 0.33 0.23 -0.03 66 139 175 -45
30JUL26 28.00 C 0.26 0.32 0.26 0.12 -0.02 66 6 410 +6
30JUL26 29.00 C 0.23 0.23 0.17 0.06 -0.02 66 7 677 +3
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 658 0
30JUL26 31.00 C 0.13 0.13 0.10 0.02 0.00 71 45 864 +30
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 440 0
30JUL26 33.00 C 0.04 0.04 0.04 0.01 0.00 78 10 203 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 139 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.77 +0.22 78 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.28 +0.25 74 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.87 +0.29 81 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.34 +0.24 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.87 +0.12 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.40 +0.27 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.98 +0.40 69 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.51 +0.26 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.07 +0.34 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.65 +0.13 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.78 +0.15 58 0 93 0
28AUG26 22.00 C 0.00 0.00 0.00 3.08 +0.08 58 0 124 0
28AUG26 23.00 C 2.47 2.47 2.46 2.46 -0.05 58 3 135 -3
28AUG26 24.00 C 2.27 2.27 2.27 1.96 -0.01 59 15 113 0
28AUG26 25.00 C 0.00 0.00 0.00 1.56 +0.01 60 0 124 0
28AUG26 26.00 C 1.39 1.40 1.39 1.19 0.00 59 45 104 +35
28AUG26 27.00 C 0.00 0.00 0.00 0.90 -0.01 59 0 110 0
28AUG26 28.00 C 0.97 0.97 0.97 0.67 -0.01 59 30 409 0
28AUG26 29.00 C 0.65 0.66 0.65 0.49 -0.01 59 44 2,080 -14
28AUG26 30.00 C 0.50 0.50 0.50 0.35 -0.02 59 2 271 0
28AUG26 31.00 C 0.54 0.54 0.53 0.25 -0.02 59 101 314 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.18 -0.01 59 0 613 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.01 59 0 164 0
28AUG26 34.00 C 0.32 0.32 0.32 0.09 -0.01 59 3 85 0
28AUG26 35.00 C 0.25 0.25 0.23 0.06 -0.01 58 302 310 +300
28AUG26 36.00 C 0.00 0.00 0.00 0.05 0.00 60 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.95 +0.32 72 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.46 +0.30 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.99 +0.31 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.53 +0.43 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.07 +0.32 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.63 +0.25 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.19 +0.23 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.77 +0.18 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.36 +0.20 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.97 +0.20 57 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.23 +0.27 56 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.49 +0.05 53 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 +0.08 54 0 296 0
29SEP26 24.00 C 0.00 0.00 0.00 2.46 +0.11 55 0 225 0
29SEP26 25.00 C 1.99 2.22 1.99 2.03 +0.06 55 42 218 +27
29SEP26 26.00 C 0.00 0.00 0.00 1.69 +0.03 55 0 52 0
29SEP26 27.00 C 1.58 1.58 1.58 1.40 +0.05 56 15 98 -7
29SEP26 28.00 C 1.22 1.22 1.22 1.17 +0.08 57 5 99 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.08 57 0 198 0
29SEP26 30.00 C 0.80 0.80 0.80 0.76 +0.07 57 5 284 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.06 57 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.05 57 0 53 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 +0.04 57 0 131 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.04 57 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.03 57 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 +0.02 56 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 56 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 56 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 48.00 C 0.16 0.16 0.16 0.01 0.00 57 15 17 +14
29SEP26 49.00 C 0.15 0.15 0.15 0.01 0.00 59 15 18 +15
29SEP26 50.00 C 0.14 0.14 0.14 0.01 0.00 60 30 33 +29
29SEP26 52.50 C 0.12 0.12 0.12 0.01 0.00 64 60 61 +46
29SEP26 55.00 C 0.10 0.10 0.10 0.01 0.00 67 15 15 +13
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 9.05 +0.31 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.58 +0.30 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.11 +0.32 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.68 +0.37 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.24 +0.36 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.81 +0.30 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.40 +0.42 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.00 +0.21 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.61 +0.19 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.24 +0.17 55 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.48 +0.22 52 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.87 +0.11 52 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.31 +0.08 52 0 51 0
29OCT26 24.00 C 0.00 0.00 0.00 2.83 +0.07 53 0 62 0
29OCT26 25.00 C 0.00 0.00 0.00 2.40 +0.05 53 0 50 0
29OCT26 26.00 C 2.11 2.11 2.11 2.05 +0.05 53 15 31 0
29OCT26 27.00 C 0.00 0.00 0.00 1.74 +0.04 53 0 97 0
29OCT26 28.00 C 0.00 0.00 0.00 1.45 +0.03 53 0 65 0
29OCT26 29.00 C 1.33 1.33 1.30 1.21 +0.03 53 28 45 +15
29OCT26 30.00 C 0.00 0.00 0.00 1.00 +0.02 53 0 15 0
29OCT26 31.00 C 0.99 0.99 0.99 0.83 +0.02 53 13 13 +13
29OCT26 32.00 C 0.00 0.00 0.00 0.68 +0.01 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.56 - 53 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 9.28 +0.33 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.86 +0.46 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.43 +0.39 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.01 +0.45 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.61 +0.27 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.22 +0.27 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.84 +0.26 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 +0.26 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 +0.40 53 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.78 +0.39 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.13 +0.17 52 0 1 0
30DEC26 22.00 C 4.33 4.33 4.33 4.55 +0.22 52 2 14 -1
30DEC26 23.00 C 0.00 0.00 0.00 4.06 +0.22 52 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.50 +0.12 51 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.05 +0.17 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 +0.03 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.39 +0.06 52 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.08 +0.05 51 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 +0.05 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 +0.04 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.36 +0.04 51 0 19 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 +0.04 51 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 +0.03 51 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 +0.03 51 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.02 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 +0.01 51 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 +0.01 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 +0.01 51 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 0.00 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.65 +0.32 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.25 +0.33 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.85 +0.32 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.47 +0.39 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.09 +0.38 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 +0.34 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.39 +0.29 52 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.05 +0.30 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.73 +0.36 51 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 +0.24 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.80 +0.22 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.26 +0.21 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 +0.20 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.30 +0.19 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 +0.25 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.51 +0.22 50 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.18 +0.17 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.86 +0.10 50 0 20 0
30MAR27 29.00 C 0.00 0.00 0.00 2.57 +0.10 50 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.30 +0.09 50 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 2.07 +0.09 50 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.85 +0.08 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 +0.07 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 +0.07 50 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 +0.06 50 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.07 +0.06 50 0 0 0
30MAR27 38.00 C 1.10 1.10 1.10 0.96 +0.05 50 1 1 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.05 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 +0.05 50 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 +0.04 50 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.99 +0.39 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.60 +0.37 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.23 +0.35 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.86 +0.31 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.50 +0.31 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.15 +0.28 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.82 +0.27 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.50 +0.27 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.18 +0.18 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.88 +0.25 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.31 +0.11 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.78 +0.10 50 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.29 +0.09 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.83 +0.09 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.42 +0.08 50 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 4.02 +0.07 50 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.69 +0.07 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.36 +0.07 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.06 +0.06 49 0 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.80 +0.05 49 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.55 +0.06 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.32 +0.04 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.13 +0.05 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.93 +0.04 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.76 +0.04 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 +0.04 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 +0.03 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.22 +0.02 49 0 13 0
TOTAL CALL 1,217 17,424 +526
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 158 0
30JUL26 19.50 P 0.06 0.06 0.05 0.03 -0.01 69 22 126 -22
30JUL26 20.00 P 0.07 0.07 0.07 0.05 -0.02 68 50 655 -18
30JUL26 21.00 P 0.13 0.13 0.13 0.12 -0.05 66 2 269 0
30JUL26 22.00 P 0.35 0.35 0.24 0.28 -0.08 66 24 217 +2
30JUL26 23.00 P 0.54 0.54 0.53 0.53 -0.12 64 16 443 -14
30JUL26 24.00 P 0.97 0.97 0.84 0.97 -0.12 65 16 993 -1
30JUL26 25.00 P 0.00 0.00 0.00 1.59 -0.18 68 0 285 0
30JUL26 26.00 P 0.00 0.00 0.00 2.25 -0.18 65 0 185 0
30JUL26 27.00 P 0.00 0.00 0.00 3.06 -0.28 65 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.96 -0.30 66 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 4.95 -0.27 75 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 5.91 -0.24 77 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 6.88 -0.36 76 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.86 -0.31 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.86 -0.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.86 -0.37 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.86 -0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.86 -0.36 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.86 -0.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.86 -0.29 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 62 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 60 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 54 0
28AUG26 18.50 P 0.19 0.20 0.19 0.15 -0.04 59 21 97 +6
28AUG26 19.00 P 0.00 0.00 0.00 0.21 -0.04 59 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.28 -0.05 59 0 96 0
28AUG26 20.00 P 0.00 0.00 0.00 0.36 -0.04 59 0 138 0
28AUG26 21.00 P 0.00 0.00 0.00 0.57 -0.07 58 0 110 0
28AUG26 22.00 P 0.80 0.92 0.80 0.86 -0.09 58 14 177 +14
28AUG26 23.00 P 0.00 0.00 0.00 1.23 -0.11 57 0 318 0
28AUG26 24.00 P 0.00 0.00 0.00 1.73 -0.10 58 0 448 0
28AUG26 25.00 P 0.00 0.00 0.00 2.28 -0.16 58 0 278 0
28AUG26 26.00 P 0.00 0.00 0.00 3.03 -0.16 61 0 100 0
28AUG26 27.00 P 0.00 0.00 0.00 3.57 -0.25 55 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 4.52 -0.19 62 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.40 -0.15 64 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.23 -0.27 63 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.13 -0.30 64 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.08 -0.30 66 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 8.99 -0.27 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.94 -0.35 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.93 -0.35 67 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.93 -0.32 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.86 -0.43 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.86 -0.27 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.86 -0.54 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 56 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 0.00 57 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 57 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 0.00 56 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.02 56 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.02 56 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.01 56 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.02 56 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.02 55 0 177 0
29SEP26 21.00 P 0.00 0.00 0.00 0.95 -0.01 55 0 262 0
29SEP26 22.00 P 1.24 1.25 1.24 1.29 -0.03 55 30 152 0
29SEP26 23.00 P 1.67 1.67 1.67 1.70 -0.09 55 15 186 0
29SEP26 24.00 P 2.21 2.21 2.21 2.32 -0.01 58 9 560 0
29SEP26 25.00 P 2.85 2.85 2.62 2.77 -0.17 55 35 779 -12
29SEP26 26.00 P 0.00 0.00 0.00 3.43 -0.17 56 0 721 0
29SEP26 27.00 P 0.00 0.00 0.00 4.10 -0.22 55 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 4.87 -0.15 56 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 -0.23 57 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.50 -0.25 57 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.36 -0.28 58 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.25 -0.31 58 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.19 -0.31 60 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.08 -0.33 59 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.05 -0.39 61 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 11.96 -0.43 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.92 -0.37 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.88 -0.29 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.87 -0.53 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.86 -0.44 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.86 -0.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.86 -0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.86 -0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.86 -0.39 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.86 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.86 -0.35 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.86 -0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.86 -0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.86 -0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.86 -0.43 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.36 -0.39 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.86 -0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.36 -0.46 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29OCT26 17.50 P 0.32 0.32 0.32 0.34 -0.03 53 1 1 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.42 -0.03 53 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.51 -0.04 53 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.61 -0.03 52 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.73 -0.03 53 0 128 0
29OCT26 20.00 P 0.00 0.00 0.00 0.85 -0.04 52 0 150 0
29OCT26 21.00 P 0.00 0.00 0.00 1.16 -0.05 52 0 141 0
29OCT26 22.00 P 1.53 1.53 1.50 1.54 -0.05 52 30 85 +4
29OCT26 23.00 P 0.00 0.00 0.00 1.99 -0.06 52 0 75 0
29OCT26 24.00 P 2.51 2.51 2.51 2.49 -0.09 52 15 221 0
29OCT26 25.00 P 3.09 3.09 3.05 3.07 -0.12 52 45 60 -30
29OCT26 26.00 P 0.00 0.00 0.00 3.70 -0.19 53 0 15 0
29OCT26 27.00 P 4.37 4.37 4.37 4.43 -0.18 54 15 15 +15
29OCT26 28.00 P 0.00 0.00 0.00 5.12 -0.24 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.90 -0.25 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.72 -0.25 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.56 -0.28 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.42 -0.31 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.31 - 55 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.02 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.02 51 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.02 51 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.03 51 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.04 51 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 -0.05 51 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.11 -0.04 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 -0.04 50 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.63 -0.05 50 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 -0.07 50 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.51 -0.06 50 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.03 -0.06 50 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.61 -0.04 50 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.13 -0.12 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 4.89 -0.08 51 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.74 -0.11 53 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.35 -0.26 51 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.13 -0.28 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.94 -0.29 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.77 -0.24 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.62 -0.24 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 -0.25 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.37 -0.26 52 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.27 -0.26 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.18 -0.33 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.11 -0.26 52 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.03 -0.39 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.98 -0.32 52 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.92 -0.35 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.88 -0.39 49 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.88 -0.34 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.87 -0.38 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.86 -0.43 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 0.00 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.01 50 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 0.00 50 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.01 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 0.00 49 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 -0.05 49 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.06 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.06 49 0 18 0
30MAR27 21.00 P 0.00 0.00 0.00 2.12 -0.07 48 0 8 0
30MAR27 22.00 P 2.49 2.49 2.49 2.56 -0.06 48 2 18 +2
30MAR27 23.00 P 0.00 0.00 0.00 3.05 -0.05 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.68 +0.05 50 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.17 -0.04 48 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 4.92 +0.07 50 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.45 -0.25 49 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.11 -0.19 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.85 -0.19 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.60 -0.31 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.40 -0.30 50 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -0.21 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.01 -0.22 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.84 -0.24 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.70 -0.34 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.57 -0.37 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.45 -0.36 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.34 -0.40 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.25 -0.40 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.16 -0.42 49 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.09 -0.32 49 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 -0.05 48 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.06 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.03 -0.10 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 -0.08 48 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 -0.10 48 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.48 -0.10 48 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 -0.04 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 -0.05 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 -0.05 47 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 -0.05 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.11 -0.07 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.62 -0.06 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.15 -0.07 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.72 -0.08 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.31 -0.11 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.97 -0.08 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.66 -0.09 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.35 -0.18 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.09 -0.26 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.85 -0.27 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.63 -0.28 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.43 -0.25 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.24 -0.32 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.07 -0.31 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.91 -0.31 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.77 -0.33 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.64 -0.38 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.52 -0.35 48 0 0 0
TOTAL PUT 362 22,260 -53
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$ 618.500
24JUL26 500.00 C 0.00 0.00 0.00 118.66 +11.86 0 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 108.67 +11.84 55 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 98.68 +11.78 54 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 88.70 +11.65 53 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 78.75 +11.40 52 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 68.88 +10.99 53 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 59.16 +10.36 53 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 49.72 +9.47 53 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 40.72 +8.33 53 0 30 0
24JUL26 590.00 C 0.00 0.00 0.00 32.37 +7.75 53 0 6 0
24JUL26 600.00 C 26.00 26.00 21.40 24.45 +5.71 51 937 526 -434
24JUL26 610.00 C 22.50 22.50 15.67 18.00 +4.16 51 31 407 0
24JUL26 620.00 C 7.95 15.43 7.95 12.82 +2.92 52 72 217 +52
24JUL26 630.00 C 5.50 13.58 5.50 9.01 +2.16 53 142 304 +80
24JUL26 640.00 C 8.50 9.05 4.05 6.00 +1.38 53 261 295 +89
24JUL26 650.00 C 3.00 6.16 3.00 3.74 +0.77 53 102 287 +21
24JUL26 660.00 C 3.05 4.34 1.80 2.23 +0.37 53 72 204 +28
24JUL26 670.00 C 2.50 2.88 1.65 1.27 +0.14 53 62 129 +25
24JUL26 680.00 C 1.20 1.71 0.89 0.69 +0.01 53 63 123 +53
24JUL26 690.00 C 0.63 0.63 0.63 0.34 -0.05 53 5 5 +5
24JUL26 700.00 C 0.24 2.00 0.24 0.17 -0.04 53 111 123 +96
24JUL26 710.00 C 0.62 0.62 0.62 0.09 -0.02 53 31 36 +21
30JUL26 400.00 C 0.00 0.00 0.00 218.83 +11.91 76 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 208.83 +11.90 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 198.84 +11.89 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 188.85 +11.89 54 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 178.86 +11.89 57 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 168.87 +11.87 56 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 158.89 +11.86 58 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 148.92 +11.83 59 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 138.97 +11.78 59 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 129.05 +11.70 59 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 119.19 +11.59 59 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 109.41 +11.42 59 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 99.75 +11.18 59 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 90.28 +10.88 59 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 81.03 +10.48 59 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 72.10 +10.00 59 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 63.54 +9.43 59 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 55.43 +8.78 59 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 47.85 +8.93 59 0 43 0
30JUL26 590.00 C 0.00 0.00 0.00 40.70 +8.16 58 0 65 0
30JUL26 600.00 C 35.16 35.54 29.00 34.23 +7.12 58 35 266 +12
30JUL26 610.00 C 27.26 31.58 27.26 28.19 +5.86 57 48 567 +45
30JUL26 620.00 C 24.42 24.42 20.87 23.17 +5.00 57 104 535 +101
30JUL26 630.00 C 20.00 20.00 20.00 18.88 +4.28 58 5 323 +5
30JUL26 640.00 C 11.60 18.00 11.60 15.23 +3.63 58 15 475 +8
30JUL26 650.00 C 15.00 15.00 15.00 12.17 +3.06 58 2 340 0
30JUL26 660.00 C 9.93 10.10 8.20 9.77 +2.57 59 70 831 +4
30JUL26 670.00 C 8.09 8.70 6.36 7.62 +2.22 59 57 675 -2
30JUL26 680.00 C 5.94 7.50 4.89 5.87 +1.53 59 248 531 +77
30JUL26 690.00 C 4.50 4.50 4.50 4.43 +1.18 59 1 295 +1
30JUL26 700.00 C 3.33 5.00 3.33 3.31 +0.90 59 281 1,089 +153
30JUL26 710.00 C 2.84 2.84 2.84 2.37 +0.66 59 20 321 +20
30JUL26 720.00 C 0.00 0.00 0.00 1.73 +0.49 59 0 441 0
30JUL26 730.00 C 0.00 0.00 0.00 1.25 +0.34 59 1 156 -1
30JUL26 740.00 C 1.64 1.64 1.26 0.89 +0.26 59 6 362 0
30JUL26 750.00 C 0.00 0.00 0.00 0.63 +0.19 59 0 545 0
30JUL26 760.00 C 0.00 0.00 0.00 0.44 +0.13 59 0 418 0
30JUL26 770.00 C 0.00 0.00 0.00 0.30 +0.09 59 0 294 0
30JUL26 780.00 C 0.71 0.71 0.71 0.21 +0.07 59 2 192 0
30JUL26 790.00 C 0.00 0.00 0.00 0.14 +0.04 59 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.10 +0.03 59 1 527 0
30JUL26 810.00 C 0.45 0.45 0.45 0.06 +0.02 58 1 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 253 0
31JUL26 520.00 C 0.00 0.00 0.00 99.93 - 57 0 0 -
31JUL26 530.00 C 0.00 0.00 0.00 90.50 - 57 0 0 -
31JUL26 540.00 C 0.00 0.00 0.00 81.32 - 57 0 0 -
31JUL26 550.00 C 0.00 0.00 0.00 72.45 - 57 0 0 -
31JUL26 560.00 C 0.00 0.00 0.00 63.97 - 57 0 0 -
31JUL26 570.00 C 0.00 0.00 0.00 55.93 - 57 0 0 -
31JUL26 580.00 C 0.00 0.00 0.00 48.41 - 57 0 0 -
31JUL26 590.00 C 0.00 0.00 0.00 41.46 - 57 0 0 -
31JUL26 600.00 C 0.00 0.00 0.00 34.63 - 56 0 0 -
31JUL26 610.00 C 31.66 31.66 31.66 28.93 - 56 15 15 -
31JUL26 620.00 C 0.00 0.00 0.00 23.92 - 56 0 0 -
31JUL26 630.00 C 21.00 21.00 21.00 19.62 - 57 1 1 -
31JUL26 640.00 C 0.00 0.00 0.00 15.98 - 57 0 0 -
31JUL26 650.00 C 0.00 0.00 0.00 12.93 - 58 0 0 -
31JUL26 660.00 C 12.48 12.48 12.48 10.37 - 58 8 8 -
31JUL26 670.00 C 7.90 7.90 7.90 8.21 - 58 10 10 -
31JUL26 680.00 C 6.25 7.10 6.25 6.34 - 58 70 55 -
31JUL26 690.00 C 5.32 5.32 5.32 4.85 - 58 15 15 -
31JUL26 700.00 C 4.60 4.60 4.00 3.55 - 57 4 4 -
28AUG26 500.00 C 0.00 0.00 0.00 120.07 +9.99 37 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 112.23 +11.60 45 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 104.18 +10.26 47 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 95.72 +9.92 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 87.57 +9.45 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 79.87 +9.16 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 72.38 +8.49 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 65.54 +8.18 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 58.92 +8.91 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 52.88 +8.18 47 0 198 0
28AUG26 600.00 C 43.13 43.13 43.13 47.54 +7.76 48 1 182 -1
28AUG26 610.00 C 0.00 0.00 0.00 41.93 +6.47 47 0 151 0
28AUG26 620.00 C 40.72 40.72 35.00 36.50 +5.09 46 7 141 -2
28AUG26 630.00 C 0.00 0.00 0.00 33.23 +5.18 48 0 103 0
28AUG26 640.00 C 26.90 26.90 26.90 29.62 +5.72 48 2 693 0
28AUG26 650.00 C 25.00 27.01 24.87 25.90 +4.90 48 12 811 +10
28AUG26 660.00 C 21.00 21.00 21.00 22.56 +3.97 48 1 183 +1
28AUG26 670.00 C 0.00 0.00 0.00 19.59 +3.62 48 0 481 0
28AUG26 680.00 C 0.00 0.00 0.00 16.90 +3.13 48 0 352 0
28AUG26 690.00 C 0.00 0.00 0.00 14.59 +2.79 48 0 397 0
28AUG26 700.00 C 0.00 0.00 0.00 12.45 +2.39 48 0 2,126 0
28AUG26 710.00 C 11.77 11.77 11.05 10.71 +2.20 48 2 138 +1
28AUG26 720.00 C 0.00 0.00 0.00 9.02 +1.78 48 0 370 0
28AUG26 730.00 C 0.00 0.00 0.00 7.75 +1.71 48 0 229 0
28AUG26 740.00 C 8.15 8.15 8.15 6.48 +1.34 48 15 465 0
28AUG26 750.00 C 6.66 6.66 6.24 5.51 +1.27 48 16 349 +1
28AUG26 760.00 C 0.00 0.00 0.00 4.62 +1.03 48 0 173 0
28AUG26 770.00 C 0.00 0.00 0.00 3.86 +0.89 48 0 113 0
28AUG26 780.00 C 0.00 0.00 0.00 3.24 +0.78 47 0 170 0
28AUG26 790.00 C 0.00 0.00 0.00 2.64 +0.59 47 0 85 0
28AUG26 800.00 C 3.34 3.34 3.34 2.24 +0.59 47 3 3,244 -1
28AUG26 810.00 C 0.00 0.00 0.00 1.84 +0.49 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.47 +0.37 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 1.22 +0.33 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.97 +0.23 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.82 +0.23 47 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.67 +0.19 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.53 +0.14 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.44 +0.13 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.35 +0.09 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.29 +0.08 47 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.23 +0.07 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 299.09 +11.92 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 289.11 +11.91 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 279.13 +11.91 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 269.15 +11.91 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 259.17 +11.90 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 249.20 +11.89 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 239.23 +11.87 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 229.28 +11.84 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 219.36 +11.79 44 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 209.48 +11.73 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 199.66 +11.67 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 189.91 +11.54 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 180.29 +11.47 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 170.74 +11.25 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 161.43 +11.13 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 149.00 +7.89 0 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 140.15 +10.88 33 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 131.42 +10.29 36 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 127.79 +14.68 47 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 116.62 +10.37 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 109.81 +9.55 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 102.13 +9.21 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 94.80 +8.91 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 87.70 +8.44 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 81.06 +8.23 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 74.53 +7.58 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 68.65 +7.57 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 62.77 +8.46 44 0 36 0
29SEP26 600.00 C 59.50 59.50 55.50 57.47 +8.10 44 27 262 +17
29SEP26 610.00 C 0.00 0.00 0.00 53.71 +8.77 45 0 1,230 0
29SEP26 620.00 C 49.91 49.91 49.91 47.16 +5.77 44 15 219 +15
29SEP26 630.00 C 43.41 43.41 43.41 43.69 +6.15 44 1 1,972 -1
29SEP26 640.00 C 37.14 37.14 37.14 39.75 +5.70 45 15 334 +15
29SEP26 650.00 C 0.00 0.00 0.00 36.12 +5.31 45 0 2,695 0
29SEP26 660.00 C 0.00 0.00 0.00 32.64 +4.80 45 0 198 0
29SEP26 670.00 C 0.00 0.00 0.00 29.66 +4.58 45 0 84 0
29SEP26 680.00 C 0.00 0.00 0.00 26.77 +4.27 45 0 197 0
29SEP26 690.00 C 0.00 0.00 0.00 23.86 +3.82 45 0 180 0
29SEP26 700.00 C 0.00 0.00 0.00 21.44 +3.16 45 0 1,061 0
29SEP26 710.00 C 0.00 0.00 0.00 18.62 +2.44 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 16.91 +2.43 45 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 14.76 +2.35 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 13.10 +2.15 44 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 11.83 +2.09 45 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 10.28 +1.74 44 0 82 0
29SEP26 770.00 C 11.45 11.45 11.45 9.08 +1.58 44 30 1,545 +30
29SEP26 780.00 C 0.00 0.00 0.00 7.90 +1.25 44 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 7.05 +1.25 44 0 204 0
29SEP26 800.00 C 0.00 0.00 0.00 6.20 +1.15 44 0 975 0
29SEP26 810.00 C 0.00 0.00 0.00 5.36 +0.89 44 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 4.76 +0.86 44 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 4.19 +0.84 44 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 3.61 +0.64 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.17 +0.58 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.79 +0.58 44 0 54 0
29SEP26 870.00 C 4.01 4.02 4.01 2.41 +0.47 44 75 194 +54
29SEP26 880.00 C 0.00 0.00 0.00 2.07 +0.38 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 1.83 +0.38 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.59 +0.35 44 0 1,213 0
29SEP26 910.00 C 2.95 2.95 2.95 1.35 +0.26 44 30 121 +30
29SEP26 920.00 C 0.00 0.00 0.00 1.18 +0.23 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.03 +0.23 44 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.89 +0.20 44 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.75 +0.15 44 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.57 +0.14 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.49 +0.11 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.41 +0.08 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.36 +0.08 44 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 128.06 +6.32 39 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 120.41 +7.74 39 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 116.88 +9.66 44 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 106.33 +5.97 41 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 99.68 +8.70 41 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 96.20 +8.92 44 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 89.63 +8.16 44 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 83.82 +8.17 44 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 78.01 +7.83 44 0 0 0
29OCT26 590.00 C 68.80 68.80 68.80 70.25 +7.06 42 1 16 +1
29OCT26 600.00 C 0.00 0.00 0.00 65.38 +6.98 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 60.69 +6.58 43 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 56.72 +6.77 43 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 54.82 +8.75 45 0 48 0
29OCT26 640.00 C 49.50 49.50 49.50 48.72 +6.26 44 1 31 0
29OCT26 650.00 C 0.00 0.00 0.00 45.28 +6.18 44 0 66 0
29OCT26 660.00 C 38.85 38.85 38.85 42.72 +6.90 45 15 30 0
29OCT26 670.00 C 0.00 0.00 0.00 37.99 +4.97 44 0 15 0
29OCT26 680.00 C 33.87 33.87 33.87 35.15 +4.31 44 15 68 0
29OCT26 690.00 C 31.49 31.49 30.96 31.98 +3.33 44 34 125 +34
29OCT26 700.00 C 0.00 0.00 0.00 30.56 +4.26 45 0 15 0
29OCT26 710.00 C 0.00 0.00 0.00 27.80 +3.72 45 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 25.58 +3.72 45 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 23.36 +3.59 45 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 21.15 +3.05 45 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 19.34 +2.91 45 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 17.68 +2.91 45 0 73 0
29OCT26 770.00 C 16.23 16.23 16.23 16.02 +2.58 45 30 45 +30
29OCT26 780.00 C 0.00 0.00 0.00 14.01 +1.79 44 0 49 0
29OCT26 790.00 C 15.20 15.20 15.20 12.84 +1.83 44 1 103 +1
30DEC26 380.00 C 0.00 0.00 0.00 239.23 +8.14 0 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 233.25 +11.26 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 224.17 +11.26 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 215.09 +11.03 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 206.27 +10.95 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 197.53 +10.83 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 188.93 +10.54 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 180.62 +10.54 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 172.30 +10.14 42 0 6 0
30DEC26 470.00 C 164.29 164.29 158.57 159.46 +5.09 36 45 330 +45
30DEC26 480.00 C 0.00 0.00 0.00 156.60 +9.97 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 148.84 +9.38 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 141.67 +9.38 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 134.50 +9.22 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 127.44 +8.64 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 120.96 +8.63 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 114.48 +8.46 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 108.09 +10.81 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 99.31 +7.58 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 96.63 +10.40 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 88.64 +7.23 41 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 83.85 +7.24 41 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 78.69 +6.87 41 547 727 0
30DEC26 610.00 C 0.00 0.00 0.00 74.18 +6.65 41 0 177 0
30DEC26 620.00 C 0.00 0.00 0.00 69.76 +6.27 41 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 65.61 +6.16 41 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 61.67 +6.17 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 57.94 +5.76 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 54.41 +5.54 42 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 51.09 +5.40 42 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 47.87 +5.04 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 44.99 +4.93 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 42.23 +5.03 42 0 69 0
30DEC26 710.00 C 0.00 0.00 0.00 38.95 +4.39 42 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 36.54 +4.42 42 0 1,102 0
30DEC26 730.00 C 0.00 0.00 0.00 35.31 +4.30 43 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 33.12 +4.21 43 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 30.96 +4.15 43 0 135 0
30DEC26 760.00 C 0.00 0.00 0.00 28.80 +4.04 43 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 26.63 +3.45 43 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 24.84 +3.23 43 0 628 0
30DEC26 790.00 C 23.30 23.30 23.30 23.03 +2.94 43 1 414 0
30DEC26 800.00 C 0.00 0.00 0.00 21.59 +3.13 43 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 19.97 +2.83 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 18.41 +2.41 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.23 +2.37 43 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 15.59 +1.87 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 14.88 +2.30 43 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 13.70 +1.98 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 12.64 +1.72 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.47 +1.35 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.67 +1.35 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 9.87 +1.35 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.07 +1.15 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.32 +0.94 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.78 +0.94 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.24 +0.94 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.70 +0.95 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 6.15 +0.85 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.61 +0.67 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.22 +0.63 42 0 30 0
30DEC26 990.00 C 5.96 7.33 4.90 5.01 +0.78 43 165 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.51 +0.63 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 239.48 +10.90 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 230.84 +10.80 41 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 222.31 +10.48 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 214.09 +10.47 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 205.88 +10.27 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 197.86 +9.93 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 190.18 +9.93 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 182.49 +9.73 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 174.97 +9.27 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 167.90 +9.26 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 160.84 +9.25 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 153.77 +8.55 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 147.35 +8.49 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 140.98 +8.49 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 134.60 +8.11 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 128.51 +7.64 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 122.88 +7.62 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 117.26 +7.62 41 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 111.63 +10.19 41 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 106.44 +9.70 41 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 98.54 +3.65 39 0 332 0
30MAR27 600.00 C 0.00 0.00 0.00 93.84 +6.49 39 0 321 0
30MAR27 610.00 C 0.00 0.00 0.00 89.42 +6.26 40 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 85.02 +5.81 40 836 1,223 +836
30MAR27 630.00 C 0.00 0.00 0.00 80.83 +5.56 40 0 936 0
30MAR27 640.00 C 0.00 0.00 0.00 77.18 +5.86 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 73.47 +5.86 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 69.88 +5.49 40 0 681 0
30MAR27 670.00 C 64.25 64.25 64.25 66.43 +5.27 40 1 88 0
30MAR27 680.00 C 0.00 0.00 0.00 63.13 +5.19 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 60.20 +5.27 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 57.03 +3.49 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 54.79 +3.89 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 52.14 +3.88 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 49.49 +3.87 41 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 46.85 +3.87 41 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 44.20 +3.44 41 0 71 0
30MAR27 760.00 C 43.00 43.00 43.00 41.78 +3.06 41 7 90 +7
30MAR27 770.00 C 0.00 0.00 0.00 39.74 +3.06 41 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 37.70 +3.05 41 0 102 0
30MAR27 790.00 C 0.00 0.00 0.00 35.65 +3.04 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 33.61 +2.85 41 0 128 0
30MAR27 810.00 C 0.00 0.00 0.00 31.57 +2.34 41 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 30.04 +2.33 41 0 45 0
30MAR27 830.00 C 28.06 28.70 27.65 28.21 +2.02 41 60 637 +60
30MAR27 840.00 C 0.00 0.00 0.00 26.99 +2.32 41 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 25.46 +2.31 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 23.94 +2.05 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 22.51 +1.72 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 21.40 +1.71 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 20.30 +1.71 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 19.20 +1.71 41 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 165.86 +9.30 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 159.59 +9.31 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 153.32 +8.92 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 147.43 +8.55 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 141.91 +8.56 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 136.38 +8.55 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 130.86 +8.35 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 125.46 +11.23 40 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 117.09 +7.48 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 112.48 +7.48 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 107.87 +7.48 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 103.26 +6.98 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 99.00 +6.58 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 95.14 +6.59 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 91.27 +6.59 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 87.41 +6.60 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 83.54 +6.10 39 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 79.96 +5.68 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 76.80 +5.67 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 74.22 +4.26 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 70.50 +5.68 39 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 67.34 +5.48 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 64.44 +5.08 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 61.87 +5.02 40 0 25 0
29JUN27 740.00 C 0.00 0.00 0.00 59.41 +3.38 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 58.37 +4.91 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 55.79 +4.91 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 53.21 +4.64 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 50.63 +3.67 40 0 6 0
29JUN27 790.00 C 0.00 0.00 0.00 48.61 +4.01 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 46.63 +4.01 40 0 106 0
29JUN27 810.00 C 0.00 0.00 0.00 44.64 +3.08 40 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 42.66 +4.01 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 40.68 +3.94 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 38.70 +3.44 40 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 36.95 +3.17 40 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 35.48 +3.18 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 34.00 +3.18 40 0 31 0
TOTAL CALL 4,920 65,766 +1,642
24JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.01 -0.10 54 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.02 -0.23 52 0 6 0
24JUL26 540.00 P 0.00 0.00 0.00 0.07 -0.48 52 0 18 0
24JUL26 550.00 P 0.00 0.00 0.00 0.20 -0.91 53 6 86 0
24JUL26 560.00 P 0.90 1.20 0.73 0.47 -1.56 53 9 81 +2
24JUL26 570.00 P 2.58 2.58 1.79 1.06 -2.48 53 8 89 +7
24JUL26 580.00 P 2.08 3.50 2.00 2.09 -3.67 53 71 211 +18
24JUL26 590.00 P 3.42 6.00 3.42 3.79 -4.83 53 158 227 +66
24JUL26 600.00 P 8.20 8.20 5.70 6.35 -6.53 53 264 361 +116
24JUL26 610.00 P 8.58 13.50 8.50 9.91 -8.09 53 197 181 +151
24JUL26 620.00 P 17.03 17.03 14.60 14.73 -8.92 54 30 55 +30
24JUL26 630.00 P 19.82 19.82 19.82 20.80 -9.20 55 2 6 -1
24JUL26 640.00 P 0.00 0.00 0.00 27.13 -10.79 53 0 91 0
24JUL26 650.00 P 0.00 0.00 0.00 34.98 -11.30 53 0 20 0
24JUL26 660.00 P 0.00 0.00 0.00 43.49 -11.66 53 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 52.57 -11.84 53 0 10 0
24JUL26 680.00 P 0.00 0.00 0.00 62.03 -11.92 53 0 8 0
24JUL26 690.00 P 0.00 0.00 0.00 71.72 -11.97 53 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 81.57 -11.99 53 0 5 0
24JUL26 710.00 P 0.00 0.00 0.00 91.51 -12.00 52 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30JUL26 440.00 P 0.23 0.24 0.23 0.01 0.00 64 4 26 +4
30JUL26 450.00 P 0.24 0.33 0.24 0.01 -0.01 60 12 125 +4
30JUL26 460.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.03 -0.06 58 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.07 -0.11 58 0 53 0
30JUL26 490.00 P 0.00 0.00 0.00 0.15 -0.18 59 0 393 0
30JUL26 500.00 P 0.00 0.00 0.00 0.27 -0.30 59 0 665 0
30JUL26 510.00 P 0.00 0.00 0.00 0.48 -0.47 59 0 152 0
30JUL26 520.00 P 0.00 0.00 0.00 0.82 -0.75 59 0 104 0
30JUL26 530.00 P 0.00 0.00 0.00 1.37 -1.04 59 0 878 0
30JUL26 540.00 P 3.03 3.03 2.47 2.13 -1.46 59 34 556 +30
30JUL26 550.00 P 4.00 4.00 4.00 3.21 -1.95 59 13 545 -13
30JUL26 560.00 P 5.01 5.01 4.89 4.70 -2.50 59 25 674 -19
30JUL26 570.00 P 7.19 7.19 5.74 6.66 -3.16 59 34 2,562 +18
30JUL26 580.00 P 13.33 13.33 7.80 9.17 -3.91 59 14 479 -8
30JUL26 590.00 P 12.40 13.90 10.20 12.15 -4.83 59 128 1,410 +44
30JUL26 600.00 P 23.00 23.00 13.08 15.60 -5.94 59 149 1,141 +52
30JUL26 610.00 P 21.60 21.96 17.54 19.84 -6.89 59 135 830 +16
30JUL26 620.00 P 26.70 26.70 23.55 25.18 -7.37 60 3 391 -1
30JUL26 630.00 P 26.00 28.68 26.00 30.84 -7.87 60 18 246 +14
30JUL26 640.00 P 34.00 34.00 31.98 36.52 -9.25 59 47 425 +12
30JUL26 650.00 P 48.00 48.00 48.00 43.40 -8.93 59 2 609 -2
30JUL26 660.00 P 0.00 0.00 0.00 50.69 -9.51 59 0 265 0
30JUL26 670.00 P 57.82 57.82 57.82 58.47 -12.06 59 1 404 0
30JUL26 680.00 P 62.50 67.50 62.50 66.74 -12.26 59 26 350 0
30JUL26 690.00 P 0.00 0.00 0.00 75.39 -10.75 59 0 223 0
30JUL26 700.00 P 0.00 0.00 0.00 84.30 -13.88 59 0 355 0
30JUL26 710.00 P 0.00 0.00 0.00 93.44 -14.37 59 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 105.85 -11.88 76 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 115.76 -11.94 80 0 173 0
30JUL26 740.00 P 0.00 0.00 0.00 125.71 -12.07 85 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 135.78 -12.16 89 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 145.49 -12.66 92 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 155.58 -12.81 97 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 164.85 -11.45 97 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 175.33 -8.17 104 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 186.95 -6.55 117 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 191.50 -12.00 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 205.14 -8.36 114 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 215.11 -8.39 117 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 225.09 -8.41 121 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 235.09 -8.41 124 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 245.10 -8.40 128 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 251.50 -12.00 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 261.50 -12.00 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 275.11 -8.39 138 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 281.50 -12.00 0 0 0 0
31JUL26 520.00 P 1.50 1.50 1.50 0.96 - 57 2 2 -
31JUL26 530.00 P 0.00 0.00 0.00 1.53 - 57 0 0 -
31JUL26 540.00 P 0.00 0.00 0.00 2.41 - 58 0 0 -
31JUL26 550.00 P 4.00 4.20 4.00 3.56 - 58 4 4 -
31JUL26 560.00 P 0.00 0.00 0.00 5.09 - 58 0 0 -
31JUL26 570.00 P 0.00 0.00 0.00 7.10 - 58 0 0 -
31JUL26 580.00 P 9.02 9.41 9.02 9.69 - 58 3 3 -
31JUL26 590.00 P 0.00 0.00 0.00 12.86 - 58 0 0 -
31JUL26 600.00 P 15.22 15.40 15.22 16.52 - 58 4 4 -
31JUL26 610.00 P 0.00 0.00 0.00 20.81 - 58 0 0 -
31JUL26 620.00 P 0.00 0.00 0.00 25.79 - 59 0 0 -
31JUL26 630.00 P 0.00 0.00 0.00 31.49 - 59 0 0 -
31JUL26 640.00 P 0.00 0.00 0.00 37.16 - 57 0 0 -
31JUL26 650.00 P 0.00 0.00 0.00 43.94 - 57 0 0 -
31JUL26 660.00 P 0.00 0.00 0.00 51.21 - 57 0 0 -
31JUL26 670.00 P 57.80 57.80 57.80 58.93 - 57 25 25 -
31JUL26 680.00 P 0.00 0.00 0.00 67.18 - 57 0 0 -
31JUL26 690.00 P 0.00 0.00 0.00 75.75 - 57 0 0 -
31JUL26 700.00 P 0.00 0.00 0.00 84.58 - 57 0 0 -
28AUG26 500.00 P 4.79 5.12 4.00 3.53 -1.21 47 9 74 +6
28AUG26 510.00 P 5.42 5.42 5.42 4.74 -1.53 48 2 102 +2
28AUG26 520.00 P 9.80 9.80 7.35 6.26 -1.77 48 11 541 +10
28AUG26 530.00 P 9.00 9.00 7.70 7.97 -2.11 48 3 105 +3
28AUG26 540.00 P 0.00 0.00 0.00 10.03 -2.60 48 0 112 0
28AUG26 550.00 P 13.00 13.50 13.00 12.52 -2.86 48 6 127 +1
28AUG26 560.00 P 15.00 15.00 15.00 15.20 -3.51 48 1 138 +1
28AUG26 570.00 P 17.66 17.66 17.66 18.21 -4.18 47 2 2,254 -1
28AUG26 580.00 P 19.80 23.35 19.80 22.11 -4.47 48 4 1,583 +2
28AUG26 590.00 P 0.00 0.00 0.00 26.10 -4.97 48 0 561 0
28AUG26 600.00 P 31.25 31.25 31.25 30.53 -5.52 48 1 1,177 +1
28AUG26 610.00 P 35.90 35.90 35.90 35.41 -5.45 48 8 356 0
28AUG26 620.00 P 39.90 40.50 38.88 40.78 -6.52 48 47 314 +21
28AUG26 630.00 P 0.00 0.00 0.00 46.47 -6.52 48 0 346 0
28AUG26 640.00 P 47.00 55.25 47.00 52.43 -7.37 48 3 421 -1
28AUG26 650.00 P 0.00 0.00 0.00 58.96 -7.82 48 0 385 0
28AUG26 660.00 P 0.00 0.00 0.00 65.71 -8.39 49 0 142 0
28AUG26 670.00 P 70.07 70.07 70.07 72.97 -7.39 49 1 182 +1
28AUG26 680.00 P 0.00 0.00 0.00 79.27 -8.85 47 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 87.03 -9.19 47 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 94.16 -13.51 46 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 100.76 -15.68 43 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 113.99 -9.04 51 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 122.83 -9.05 52 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 132.14 -9.94 53 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 141.28 -10.67 54 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 151.74 -10.00 57 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 160.64 -9.58 58 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 170.28 -11.09 59 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 179.32 -7.15 59 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 190.70 -9.24 64 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 197.45 -13.69 58 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 207.17 -12.70 59 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 217.65 -11.44 62 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 228.46 -10.44 67 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 237.28 -12.22 65 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 246.55 -11.92 64 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 257.76 -10.60 70 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 266.89 -12.12 69 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 277.23 -11.93 72 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 286.15 -13.88 69 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 296.84 -9.13 74 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 305.89 -9.99 71 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 315.99 -13.28 73 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 324.59 -13.00 67 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 335.78 -12.70 75 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 345.69 -9.04 77 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 355.61 -9.09 78 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 365.53 -9.14 79 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 372.89 -11.75 46 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 382.87 -11.75 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.30 -0.11 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.44 -0.18 44 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.64 -0.24 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.91 -0.30 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.24 -0.44 44 0 183 0
29SEP26 440.00 P 3.30 3.30 3.30 1.72 -0.49 44 4 1,679 +4
29SEP26 450.00 P 0.00 0.00 0.00 2.26 -0.71 44 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 3.02 -0.80 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.87 -1.04 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.96 -1.23 44 0 578 0
29SEP26 490.00 P 0.00 0.00 0.00 6.23 -1.70 44 0 162 0
29SEP26 500.00 P 8.90 8.90 8.90 7.97 -1.80 45 2 4,377 0
29SEP26 510.00 P 0.00 0.00 0.00 9.78 -2.07 45 0 96 0
29SEP26 520.00 P 0.00 0.00 0.00 11.86 -2.41 45 0 166 0
29SEP26 530.00 P 0.00 0.00 0.00 14.23 -2.75 45 0 242 0
29SEP26 540.00 P 17.00 17.00 17.00 16.94 -3.06 45 1 576 0
29SEP26 550.00 P 24.00 24.00 19.91 19.90 -3.55 45 18 1,867 0
29SEP26 560.00 P 23.66 23.82 23.50 23.33 -3.49 45 46 383 +45
29SEP26 570.00 P 28.85 28.85 28.85 26.88 -3.89 45 1 489 0
29SEP26 580.00 P 0.00 0.00 0.00 30.81 -4.74 45 0 681 0
29SEP26 590.00 P 33.86 35.42 33.86 35.29 -5.27 45 41 744 +26
29SEP26 600.00 P 40.70 40.70 40.70 39.62 -5.03 45 1 1,964 0
29SEP26 610.00 P 0.00 0.00 0.00 45.12 -5.49 45 0 1,350 0
29SEP26 620.00 P 0.00 0.00 0.00 50.00 -6.34 45 0 223 0
29SEP26 630.00 P 0.00 0.00 0.00 55.75 -6.72 45 0 359 0
29SEP26 640.00 P 61.05 61.05 61.05 61.76 -7.19 45 1 491 +1
29SEP26 650.00 P 66.00 66.00 66.00 68.27 -7.46 45 10 537 +10
29SEP26 660.00 P 0.00 0.00 0.00 74.98 -7.80 46 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 81.88 -9.01 46 0 250 0
29SEP26 680.00 P 0.00 0.00 0.00 87.37 -8.11 44 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 94.56 -8.72 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 105.29 -9.14 48 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 113.34 -9.34 48 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 121.43 -9.86 48 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 130.02 -7.77 49 0 1,537 0
29SEP26 740.00 P 0.00 0.00 0.00 138.65 -9.94 49 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 147.35 -7.75 50 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 156.31 -10.66 50 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 165.53 -9.49 51 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 174.29 -11.43 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 183.26 -11.94 52 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 193.63 -6.31 54 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 202.47 -8.67 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 210.33 -12.15 52 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 220.23 -11.87 53 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 229.38 -12.93 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 239.21 -11.85 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 249.54 -11.97 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 257.76 -12.94 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 266.89 -14.39 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 277.23 -11.93 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 286.15 -14.48 54 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 297.71 -12.32 59 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 305.89 -13.92 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 317.18 -12.09 60 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 324.59 -13.00 53 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 335.78 -12.70 58 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 345.69 -9.16 59 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 355.61 -9.18 60 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 365.53 -9.21 61 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 372.98 -11.71 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 382.93 -11.72 44 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 12.68 -2.08 44 0 9 0
29OCT26 510.00 P 0.00 0.00 0.00 14.76 -2.74 44 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 16.99 -3.26 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 19.52 -3.91 44 0 16 0
29OCT26 540.00 P 0.00 0.00 0.00 22.50 -4.22 43 0 24 0
29OCT26 550.00 P 26.32 27.32 26.32 26.72 -3.51 44 17 40 +17
29OCT26 560.00 P 0.00 0.00 0.00 30.29 -3.76 44 0 128 0
29OCT26 570.00 P 32.00 32.00 32.00 34.17 -4.46 44 5 168 0
29OCT26 580.00 P 36.42 36.42 36.42 38.36 -4.80 44 1 217 0
29OCT26 590.00 P 0.00 0.00 0.00 42.86 -5.15 44 0 432 0
29OCT26 600.00 P 0.00 0.00 0.00 47.68 -5.95 44 0 227 0
29OCT26 610.00 P 0.00 0.00 0.00 52.81 -6.26 44 0 5 0
29OCT26 620.00 P 0.00 0.00 0.00 58.23 -6.04 45 0 87 0
29OCT26 630.00 P 0.00 0.00 0.00 62.45 -6.61 43 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 69.22 -6.17 44 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 75.37 -6.51 44 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 81.85 -9.20 44 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 88.36 -9.94 44 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 98.04 -7.68 47 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 105.45 -7.72 47 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 112.89 -8.11 47 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 120.48 -8.60 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 128.55 -8.63 48 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 136.65 -8.81 48 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 144.78 -9.32 48 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 153.32 -9.45 49 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 161.98 -9.50 49 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 170.41 -10.09 49 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 179.45 -10.18 50 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 187.51 -7.69 49 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.30 -0.43 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.86 -0.64 42 0 148 0
30DEC26 400.00 P 4.95 4.95 4.95 3.65 -0.64 42 15 1,776 +15
30DEC26 410.00 P 0.00 0.00 0.00 4.44 -0.87 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.49 -0.95 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.62 -1.08 42 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 7.91 -1.63 42 0 249 0
30DEC26 450.00 P 11.46 11.46 11.46 9.47 -1.36 42 15 154 0
30DEC26 460.00 P 0.00 0.00 0.00 11.04 -1.76 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 13.01 -1.88 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 15.11 -1.94 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 17.76 -2.00 43 0 100 0
30DEC26 500.00 P 0.00 0.00 0.00 20.55 -1.92 43 0 178 0
30DEC26 510.00 P 0.00 0.00 0.00 23.15 -2.98 43 0 0 0
30DEC26 520.00 P 27.11 27.11 27.11 26.29 -3.26 43 15 81 +15
30DEC26 530.00 P 0.00 0.00 0.00 29.75 -3.32 43 0 93 0
30DEC26 540.00 P 0.00 0.00 0.00 33.32 -3.57 43 0 193 0
30DEC26 550.00 P 38.00 38.00 36.56 36.72 -4.46 43 14 133 0
30DEC26 560.00 P 0.00 0.00 0.00 40.70 -4.34 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 44.95 -4.63 43 0 361 0
30DEC26 580.00 P 48.50 48.50 48.50 49.47 -4.90 43 2 111 0
30DEC26 590.00 P 0.00 0.00 0.00 54.24 -5.18 43 0 377 0
30DEC26 600.00 P 55.33 55.33 55.33 59.26 -5.99 43 1 2,160 0
30DEC26 610.00 P 70.95 70.95 70.95 64.54 -6.41 43 1 109 +1
30DEC26 620.00 P 0.00 0.00 0.00 70.04 -5.63 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 75.77 -6.19 43 0 190 0
30DEC26 640.00 P 79.33 79.33 79.33 82.12 -6.10 43 15 1,121 -15
30DEC26 650.00 P 0.00 0.00 0.00 88.33 -6.53 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 94.66 -6.40 44 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 100.86 -7.10 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 107.71 -7.42 44 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 114.75 -8.90 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 123.00 -8.14 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 130.47 -8.18 45 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 137.98 -8.43 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 145.54 -8.99 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 153.64 -4.30 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 157.07 -8.81 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 165.00 -8.92 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 172.96 -9.40 42 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 181.27 -9.55 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 189.72 -9.59 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 198.20 -9.65 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 206.71 -9.91 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 215.32 -10.21 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 224.23 -10.24 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 233.15 -10.29 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 242.10 -10.35 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 251.09 -10.60 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 260.20 -10.78 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 269.48 -11.80 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 278.78 -10.85 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 288.10 -12.53 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 297.71 -12.32 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 306.89 -12.92 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 317.18 -12.09 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 326.02 -11.57 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 335.78 -12.70 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 345.69 -10.89 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 355.61 -10.72 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 365.53 -10.57 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 374.35 -11.52 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 384.12 -11.54 42 0 0 0
30MAR27 390.00 P 7.25 7.25 7.20 6.31 -1.01 41 100 281 +100
30MAR27 400.00 P 7.12 7.81 3.54 7.69 -0.91 41 135 648 +111
30MAR27 410.00 P 0.00 0.00 0.00 8.76 -1.43 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 10.35 -1.44 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.95 -1.66 41 0 17 0
30MAR27 440.00 P 13.52 14.56 10.60 14.17 -1.56 41 165 182 +159
30MAR27 450.00 P 0.00 0.00 0.00 15.88 -1.99 41 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 18.02 -2.20 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 20.34 -2.63 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 23.09 -2.65 41 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 25.84 -2.71 41 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 28.63 -3.37 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 32.05 -3.42 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 35.50 -3.45 41 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 38.98 -4.52 41 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 44.05 -3.97 42 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 47.31 -5.03 41 0 55 0
30MAR27 560.00 P 0.00 0.00 0.00 51.64 -5.25 41 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 56.17 -4.77 41 0 59 0
30MAR27 580.00 P 0.00 0.00 0.00 60.93 -4.99 41 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 65.91 -5.19 41 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 68.09 -8.40 40 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 76.45 -6.33 41 0 347 0
30MAR27 620.00 P 0.00 0.00 0.00 81.92 -7.58 41 344 704 +344
30MAR27 630.00 P 0.00 0.00 0.00 89.09 -6.42 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 95.09 -3.91 42 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 101.11 -5.02 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 105.94 -6.68 42 0 670 0
30MAR27 670.00 P 115.00 115.00 115.00 112.44 -6.90 42 1 66 0
30MAR27 680.00 P 0.00 0.00 0.00 119.10 -7.18 42 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 125.93 -8.61 42 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 134.47 -3.85 43 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 141.63 -3.99 43 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 149.14 -3.81 43 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 156.67 -3.63 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 164.23 -3.47 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 166.82 -8.68 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 174.45 -9.00 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 182.39 -9.03 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 190.35 -9.07 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 198.33 -9.13 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 206.35 -9.36 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 214.45 -9.75 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 222.93 -9.79 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 231.44 -9.84 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 239.98 -9.88 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 248.55 -9.95 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 257.16 -10.19 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 265.89 -10.44 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 274.86 -10.47 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 283.84 -10.52 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 292.86 -10.56 41 0 0 0
29JUN27 500.00 P 42.00 42.00 42.00 38.44 -2.69 41 10 86 +10
29JUN27 510.00 P 0.00 0.00 0.00 42.05 -2.72 41 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 45.69 -3.14 41 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 49.74 -3.47 41 0 9 0
29JUN27 540.00 P 0.00 0.00 0.00 54.12 -3.49 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 58.52 -3.51 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 62.94 -3.78 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 67.56 -4.36 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 72.76 -4.37 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 77.97 -4.40 41 0 8 0
29JUN27 600.00 P 0.00 0.00 0.00 83.21 -4.44 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 88.48 -4.98 41 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 94.15 -5.33 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 100.17 -5.35 42 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 106.21 -5.39 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 112.28 -5.44 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 118.38 -5.97 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 124.82 -6.34 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 131.63 -6.37 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 138.46 -6.41 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 145.32 -2.04 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 152.22 -2.09 42 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 154.54 -7.10 40 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 161.81 -7.18 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 169.16 -7.20 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 176.52 -7.25 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 183.91 -7.32 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 191.35 -7.62 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 198.84 -8.11 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 206.79 -8.16 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 214.78 -8.20 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 222.79 -8.25 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 230.84 -8.31 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 238.92 -8.46 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 247.04 -8.88 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 255.40 -9.08 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 263.95 -9.11 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 272.52 -9.17 40 0 0 0
TOTAL PUT 2,507 80,327 +1,429
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$ 3.810
30JUL26 2.80 C 0.00 0.00 0.00 1.02 +0.08 103 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.92 +0.08 92 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.82 +0.08 82 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.72 +0.08 73 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.62 +0.08 63 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.52 +0.08 54 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.43 +0.09 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.32 +0.07 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.22 +0.07 26 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 +0.06 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 +0.04 25 0 810 0
30JUL26 3.90 C 0.04 0.04 0.04 0.03 +0.01 25 43 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 570 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 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 55 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.03 +0.08 56 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.93 +0.09 50 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.83 +0.09 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.73 +0.09 39 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.63 +0.08 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.44 +0.08 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 +0.08 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.13 +0.04 23 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 +0.03 24 0 80 0
28AUG26 4.00 C 0.05 0.05 0.05 0.06 +0.02 25 114 764 +114
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
28AUG26 4.20 C 0.03 0.03 0.03 0.02 0.00 24 10 70 +10
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.25 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 1.04 +0.09 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 +0.09 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 +0.08 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 +0.08 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.09 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 +0.07 25 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 +0.07 25 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.06 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 +0.05 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.04 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.04 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.02 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.02 25 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.94 +0.09 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 +0.08 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.09 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.09 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.56 +0.08 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.47 +0.07 22 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.40 +0.07 23 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.31 +0.04 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.26 +0.05 23 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 +0.03 23 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 +0.01 22 0 35 0
29OCT26 4.30 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.11 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 +0.10 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 +0.10 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 +0.10 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 +0.08 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.08 23 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 +0.05 23 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.06 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.04 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 +0.04 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.03 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.02 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 21 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30DEC26 5.00 C 0.02 0.02 0.02 0.01 0.00 24 25 669 +25
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 +0.11 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.11 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 +0.09 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 +0.10 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 +0.09 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 +0.09 24 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 +0.07 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.05 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.06 +0.10 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 +0.10 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 +0.10 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.79 +0.10 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 +0.09 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 +0.08 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 +0.07 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 +0.05 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.32 +0.04 23 0 2 0
29JUN27 3.90 C 0.30 0.30 0.30 0.28 +0.03 23 20 20 +19
29JUN27 4.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.21 +0.03 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.02 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 +0.01 23 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 50 0
TOTAL CALL 212 32,223 +168
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
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 67 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
30JUL26 3.70 P 0.03 0.03 0.02 0.02 -0.03 24 170 420 -13
30JUL26 3.80 P 0.05 0.05 0.05 0.06 -0.04 26 40 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 -0.06 26 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.20 -0.07 26 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.30 -0.07 35 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.40 -0.07 43 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.50 -0.08 51 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.60 -0.08 58 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.89 -0.10 0 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.09 -0.09 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 420 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.02 24 0 152 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.04 24 0 10 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.04 23 0 849 0
28AUG26 4.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.31 -0.07 23 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.40 -0.08 24 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.50 -0.08 28 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.69 -0.09 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.79 -0.10 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.89 -0.10 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.99 -0.10 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.03 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.04 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.04 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.06 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.07 24 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 -0.07 25 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 -0.08 25 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 -0.09 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 -0.10 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.10 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.10 0 0 282 0
29SEP26 4.90 P 1.10 1.10 1.10 1.09 -0.10 0 25 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 -0.11 0 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 -0.11 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 3.40 P 0.03 0.03 0.03 0.04 -0.01 23 1 1 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 13 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 -0.03 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.16 -0.04 22 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.05 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 -0.06 22 0 90 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 -0.08 21 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.52 -0.07 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.61 -0.07 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.02 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.04 20 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.04 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.06 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.05 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 301 0
30DEC26 4.10 P 0.45 0.45 0.45 0.45 -0.09 19 16 691 +16
30DEC26 4.20 P 0.53 0.53 0.53 0.54 -0.07 21 12 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.09 18 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.09 18 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 -0.10 12 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 -0.11 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.10 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.11 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 -0.10 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 -0.11 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 -0.10 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.71 -0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.21 -0.11 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 -0.03 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.03 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.04 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.05 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.06 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 -0.07 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.08 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.09 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 -0.09 18 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 -0.10 17 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 -0.10 14 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 -0.11 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 -0.11 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.21 -0.11 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 -0.11 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.12 -0.02 21 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 -0.03 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 -0.04 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.04 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 -0.06 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 -0.06 21 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.07 21 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.08 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 -0.08 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 -0.09 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 -0.09 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 -0.10 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.10 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 -0.10 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.18 -0.10 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
TOTAL PUT 264 15,154 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.800
30JUL26 7.50 C 0.00 0.00 0.00 3.31 +0.82 92 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.06 +0.82 84 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.81 +0.82 76 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.56 +0.82 69 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.31 +0.82 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.06 +0.81 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.81 +0.80 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.61 +0.83 71 0 0 0
30JUL26 9.50 C 0.90 1.36 0.90 1.36 +0.79 62 92 90 -32
30JUL26 9.75 C 0.68 0.68 0.68 1.09 +0.68 46 25 57 -25
30JUL26 10.00 C 0.40 0.44 0.40 0.90 +0.63 52 80 76 -80
30JUL26 10.50 C 0.33 0.58 0.30 0.53 +0.43 50 97 232 +61
30JUL26 11.00 C 0.07 0.32 0.07 0.26 +0.23 48 282 2,103 +154
30JUL26 11.50 C 0.02 0.13 0.02 0.11 +0.10 47 466 966 0
30JUL26 12.00 C 0.01 0.08 0.01 0.04 +0.03 48 493 505 +148
30JUL26 12.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 143 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.33 +0.84 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.08 +0.83 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.83 +0.80 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 +0.93 64 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 +0.90 59 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.18 +0.87 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.95 +0.80 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.73 +0.77 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 +0.73 48 0 0 0
28AUG26 9.75 C 1.00 1.25 1.00 1.28 +0.65 44 80 60 -35
28AUG26 10.00 C 0.88 1.10 0.88 1.10 +0.59 43 160 310 -100
28AUG26 10.50 C 0.00 0.00 0.00 0.79 +0.47 43 0 75 0
28AUG26 11.00 C 0.40 0.57 0.40 0.56 +0.37 45 23 105 +20
28AUG26 11.50 C 0.17 0.30 0.17 0.37 +0.27 44 244 223 +118
28AUG26 12.00 C 0.28 0.28 0.28 0.23 +0.18 44 1 75 +1
28AUG26 12.50 C 0.15 0.15 0.15 0.14 +0.11 43 1 98 +1
28AUG26 13.00 C 0.00 0.00 0.00 0.09 +0.07 45 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 +0.04 44 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.83 +0.82 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.58 +0.82 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.33 +0.84 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.17 +0.92 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 +0.89 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 +0.92 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 +0.89 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 +0.87 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 +0.79 47 0 15 -21
29SEP26 9.25 C 0.00 0.00 0.00 1.77 +0.75 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.65 41 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 +0.61 41 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 +0.59 43 0 29 0
29SEP26 10.50 C 0.94 0.94 0.94 0.90 +0.50 42 16 74 +16
29SEP26 11.00 C 0.54 0.70 0.54 0.66 +0.40 42 36 145 +32
29SEP26 11.50 C 0.00 0.00 0.00 0.47 +0.31 42 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.23 42 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.16 41 0 50 0
29SEP26 13.00 C 0.22 0.22 0.22 0.15 +0.11 41 6 2,515 -6
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.08 41 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29SEP26 16.00 C 0.05 0.05 0.05 0.01 0.00 41 5 70 -5
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 17.50 C 0.03 0.03 0.03 0.01 0.00 48 5 3 -5
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.42 +0.90 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.18 +0.92 57 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.94 +0.90 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.70 +0.86 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.46 +0.85 48 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.24 +0.84 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.03 +0.79 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.82 +0.71 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.59 +0.61 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.41 +0.56 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.29 +0.56 42 0 215 0
29OCT26 10.50 C 0.96 0.96 0.96 1.01 +0.49 41 15 15 +15
29OCT26 11.00 C 0.85 0.85 0.85 0.77 +0.40 41 3 0 -3
29OCT26 11.50 C 0.50 0.50 0.50 0.58 +0.32 40 2 2 +2
29OCT26 12.00 C 0.00 0.00 0.00 0.44 +0.26 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 +0.20 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.24 +0.16 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.17 +0.11 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 +0.08 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 +0.06 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.45 +0.91 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.22 +0.92 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 +0.89 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.77 +0.87 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 +0.81 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.35 +0.78 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 +0.76 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 +0.72 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 +0.68 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 +0.63 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 +0.59 41 0 40 0
30DEC26 10.50 C 0.99 0.99 0.99 1.25 +0.52 41 112 121 +111
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.46 41 110 115 +105
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.41 40 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.35 40 0 28 0
30DEC26 12.50 C 0.54 0.54 0.54 0.54 +0.29 40 2 72 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.43 +0.24 40 0 33 0
30DEC26 13.50 C 0.32 0.32 0.32 0.35 +0.21 40 76 76 +37
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.17 40 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.13 40 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.11 40 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.09 40 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.07 40 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.45 +0.79 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.22 +0.77 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.08 +0.81 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 +0.79 41 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.69 +0.76 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 +0.74 40 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.71 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.17 +0.68 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 +0.65 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 +0.63 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 +0.59 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 +0.51 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.48 38 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 +0.38 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 +0.36 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.32 38 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.29 38 0 12 0
30MAR27 13.50 C 0.57 0.57 0.57 0.52 +0.24 38 2 66 +2
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.21 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.18 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.16 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.13 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.11 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.09 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.08 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.06 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.05 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
30MAR27 19.50 C 0.15 0.15 0.15 0.05 +0.04 37 19 5 -19
29JUN27 7.50 C 0.00 0.00 0.00 3.51 +0.72 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.32 +0.71 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.14 +0.70 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.96 +0.68 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.78 +0.65 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.62 +0.61 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.46 +0.59 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.31 +0.61 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.17 +0.62 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.03 +0.59 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.96 +0.62 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.71 +0.54 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.50 +0.47 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 +0.42 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.12 +0.38 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.97 +0.34 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.84 +0.31 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 +0.27 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 +0.24 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 +0.22 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 +0.20 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 +0.17 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 +0.15 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 +0.14 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.11 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.09 36 0 0 0
29JUN27 18.00 C 0.33 0.33 0.33 0.17 +0.08 36 1 5 -1
TOTAL CALL 2,454 14,912 +493
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.03 50 0 250 0
30JUL26 9.50 P 0.03 0.03 0.03 0.02 -0.07 49 35 89 -35
30JUL26 9.75 P 0.04 0.04 0.03 0.03 -0.13 45 6 156 -5
30JUL26 10.00 P 0.08 0.08 0.06 0.06 -0.22 45 47 306 -26
30JUL26 10.50 P 0.17 0.18 0.17 0.20 -0.42 47 47 139 +34
30JUL26 11.00 P 0.58 0.58 0.36 0.43 -0.61 45 11 147 -1
30JUL26 11.50 P 0.00 0.00 0.00 0.77 -0.77 41 0 363 0
30JUL26 12.00 P 1.50 1.50 1.20 1.23 -0.85 47 70 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.71 -0.81 50 0 40 0
30JUL26 13.00 P 0.00 0.00 0.00 2.20 -0.82 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.70 -0.82 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.20 -0.82 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 3.70 -0.82 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.20 -0.82 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.70 -0.82 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.20 -0.82 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.70 -0.82 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.20 -0.87 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.70 -0.87 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.20 -0.87 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.70 -0.82 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.20 -0.82 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.05 43 0 105 0
28AUG26 9.00 P 0.07 0.07 0.07 0.06 -0.08 42 30 46 -10
28AUG26 9.25 P 0.00 0.00 0.00 0.09 -0.11 42 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 -0.14 43 0 55 0
28AUG26 9.75 P 0.17 0.17 0.16 0.19 -0.19 43 19 19 +17
28AUG26 10.00 P 0.00 0.00 0.00 0.26 -0.25 43 0 126 0
28AUG26 10.50 P 0.40 0.42 0.40 0.44 -0.37 42 251 270 -53
28AUG26 11.00 P 0.80 0.80 0.65 0.69 -0.52 42 7 84 -6
28AUG26 11.50 P 0.00 0.00 0.00 1.00 -0.64 41 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.38 -0.73 42 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 1.79 -0.81 41 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.23 -0.83 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.70 -0.82 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.21 -0.81 45 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.70 -0.82 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.20 -0.82 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.70 -0.82 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.20 -0.82 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.70 -0.82 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.20 -0.87 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.70 -0.87 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.20 -0.87 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.70 -0.82 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.20 -0.82 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.05 40 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.06 41 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.09 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.12 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 -0.14 41 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.19 40 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.22 40 0 91 0
29SEP26 10.00 P 0.51 0.51 0.51 0.46 -0.27 40 3 117 0
29SEP26 10.50 P 0.74 0.74 0.74 0.69 -0.36 40 20 126 +16
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.48 39 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.28 -0.59 39 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 -0.68 38 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 -0.78 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.45 -0.80 33 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 -0.83 28 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.90 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.91 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.93 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.82 -0.90 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 -0.94 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 -0.93 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 -0.93 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.75 -0.94 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.24 -0.95 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 -0.94 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.23 -0.95 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 -0.95 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.08 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 -0.10 39 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.19 -0.12 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.24 -0.17 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.31 -0.17 39 0 72 0
29OCT26 9.50 P 0.35 0.35 0.35 0.38 -0.21 39 1 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.26 39 0 172 0
29OCT26 10.00 P 0.61 0.61 0.61 0.57 -0.28 39 2 15 -2
29OCT26 10.50 P 0.00 0.00 0.00 0.80 -0.37 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.07 -0.51 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.38 -0.60 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.73 -0.67 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.12 -0.70 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.53 -0.76 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.97 -0.80 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.41 -0.85 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.87 -0.87 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.35 -0.89 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.06 39 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.09 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.10 39 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.11 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.15 39 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.16 39 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.19 39 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.21 39 0 115 0
30DEC26 10.00 P 0.78 0.78 0.78 0.76 -0.25 39 2 177 -2
30DEC26 10.50 P 1.05 1.05 1.05 1.00 -0.33 39 112 127 +36
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.45 38 110 175 +110
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.50 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 -0.56 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.66 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.65 -0.74 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.79 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.50 -0.81 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.85 32 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 -0.87 30 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 -0.90 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 -0.90 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 -0.92 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 -0.95 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 -0.94 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.26 -0.95 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.76 -0.92 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.25 -0.93 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.75 -0.93 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.08 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.10 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.10 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.12 36 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.13 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.16 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.17 37 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.20 36 0 21 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.23 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 -0.25 36 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.31 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.38 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.42 -0.45 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 -0.52 36 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 -0.59 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.39 -0.65 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.69 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 -0.72 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.60 -0.75 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.77 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 -0.80 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.94 -0.82 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 -0.77 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 -0.80 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.42 -0.82 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.90 -0.82 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.39 -0.82 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.88 -0.80 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.38 -0.80 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 -0.81 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.10 37 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.11 36 0 14 0
29JUN27 8.00 P 0.33 0.33 0.33 0.36 -0.11 37 3 8 +3
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.12 37 0 0 0
29JUN27 8.50 P 0.47 0.47 0.46 0.48 -0.17 36 5 9 +5
29JUN27 8.75 P 0.00 0.00 0.00 0.56 -0.21 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 -0.23 36 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 -0.27 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 -0.28 36 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 -0.31 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 -0.36 36 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.30 -0.38 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.57 -0.43 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.87 -0.51 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.20 -0.56 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.56 -0.58 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.94 -0.59 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.37 -0.58 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.73 -0.66 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.19 -0.65 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 -0.68 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.07 -0.70 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.52 -0.73 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.98 -0.76 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.46 -0.78 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.93 -0.79 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.41 -0.80 36 0 0 0
TOTAL PUT 781 24,409 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.970
30JUL26 0.50 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 0.00 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 +0.01 44 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 73 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 118 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 62 0
28AUG26 1.05 C 0.02 0.02 0.02 0.03 +0.01 46 46 46 +46
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 82 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 0.48 +0.02 96 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.38 +0.02 72 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 103 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 0.48 +0.02 77 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29OCT26 1.05 C 0.05 0.05 0.05 0.06 +0.01 43 40 40 +40
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.18 +0.02 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 +0.01 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 +0.01 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 +0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 +0.01 43 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 +0.01 44 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 +0.01 45 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
TOTAL CALL 86 2,425 +86
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 45 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 -0.01 56 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.19 -0.01 91 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.24 -0.01 107 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.29 -0.01 120 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.34 -0.01 133 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.39 -0.01 145 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.44 -0.01 157 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.49 -0.01 167 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.54 -0.01 177 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.59 -0.01 187 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.64 -0.01 196 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.29 -0.01 63 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.34 -0.01 70 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.39 -0.01 76 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.44 -0.01 82 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.49 -0.01 88 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.54 -0.01 93 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.59 -0.01 98 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.64 -0.01 103 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 44 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.16 -0.01 45 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.20 -0.01 45 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.24 -0.02 43 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.29 -0.02 49 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.34 -0.01 54 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.44 -0.01 63 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.49 -0.01 67 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.54 -0.01 72 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.59 -0.01 76 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.64 -0.01 79 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.69 -0.01 83 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.74 -0.01 86 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.84 -0.01 92 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.89 -0.01 96 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.94 -0.01 99 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.14 -0.01 110 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.24 -0.01 115 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.34 -0.01 119 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 -0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.22 -0.01 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.26 -0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.39 -0.02 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.44 -0.02 45 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.64 -0.01 56 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.74 -0.01 61 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.84 -0.01 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.89 -0.01 68 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 0.00 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.24 -0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.28 -0.01 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.32 -0.01 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.41 -0.01 45 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.64 -0.01 48 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 43 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
TOTAL PUT 0 849 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.880
30JUL26 1.85 C 0.00 0.00 0.00 1.03 +0.15 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.98 +0.15 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.93 +0.15 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.88 +0.15 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.78 +0.15 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.68 +0.15 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.58 +0.15 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.48 +0.15 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.38 +0.14 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.28 +0.14 0 0 20 0
30JUL26 2.70 C 0.09 0.18 0.09 0.19 +0.12 32 9 101 +6
30JUL26 2.80 C 0.08 0.10 0.08 0.11 +0.08 32 20 78 +10
30JUL26 2.90 C 0.04 0.05 0.04 0.05 +0.04 30 5 7 +4
30JUL26 3.00 C 0.01 0.01 0.01 0.02 +0.01 31 8 10 +8
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 119 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 1.03 +0.14 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.98 +0.14 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.94 +0.16 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.89 +0.15 56 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.79 +0.15 48 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.68 +0.14 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 +0.15 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.48 +0.13 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.39 +0.14 22 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.30 +0.12 25 0 30 0
28AUG26 2.70 C 0.16 0.16 0.16 0.23 +0.11 30 1 20 -1
28AUG26 2.80 C 0.10 0.15 0.10 0.17 +0.10 32 37 68 -12
28AUG26 2.90 C 0.08 0.12 0.08 0.12 +0.07 33 11 17 +11
28AUG26 3.00 C 0.07 0.08 0.07 0.08 +0.05 33 36 51 -2
28AUG26 3.10 C 0.05 0.05 0.05 0.05 +0.03 33 1 115 +1
28AUG26 3.20 C 0.03 0.03 0.03 0.04 +0.03 36 4 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.04 +0.15 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.94 +0.15 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.89 +0.15 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.79 +0.14 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 +0.16 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.59 +0.14 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.49 +0.13 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 +0.12 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 +0.11 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 +0.09 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 +0.08 29 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 +0.06 29 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 30 0
29SEP26 3.10 C 0.08 0.08 0.08 0.08 +0.04 30 2 4 +2
29SEP26 3.20 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.02 32 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.05 +0.15 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.00 +0.15 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.95 +0.15 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.90 +0.15 35 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.80 +0.15 29 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.70 +0.14 24 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.60 +0.13 19 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.51 +0.14 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.43 +0.12 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.35 +0.11 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.29 +0.11 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.23 +0.09 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 +0.08 29 0 0 0
29OCT26 3.00 C 0.11 0.11 0.11 0.14 +0.06 29 5 5 +2
29OCT26 3.10 C 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
29OCT26 3.20 C 0.05 0.07 0.05 0.08 +0.04 30 6 9 +6
29OCT26 3.30 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.06 +0.15 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.01 +0.15 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.96 +0.15 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.91 +0.15 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 +0.14 23 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.15 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 +0.14 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.13 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.12 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 +0.11 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 +0.10 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.08 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.08 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 +0.05 28 0 202 0
30DEC26 3.20 C 0.09 0.10 0.09 0.12 +0.04 29 10 321 0
30DEC26 3.30 C 0.12 0.12 0.12 0.10 +0.04 29 1 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.03 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.03 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.07 +0.14 25 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 +0.14 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 +0.15 28 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.15 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.14 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 +0.14 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.67 +0.14 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 +0.13 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 +0.11 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 +0.09 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 +0.09 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 +0.08 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 +0.07 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.07 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 +0.06 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.05 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 +0.04 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 +0.02 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 +0.03 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.03 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 1.08 +0.15 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.04 +0.15 30 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.99 +0.15 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 +0.15 30 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 +0.14 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 +0.14 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 +0.13 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 +0.12 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 +0.10 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.10 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.37 +0.09 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 +0.09 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 +0.09 30 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 +0.07 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 +0.06 29 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29JUN27 3.60 C 0.09 0.09 0.09 0.11 +0.04 29 5 10 +5
29JUN27 3.70 C 0.09 0.09 0.09 0.10 +0.04 29 5 5 +5
29JUN27 3.80 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
TOTAL CALL 166 5,510 +45
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30JUL26 2.60 P 0.01 0.01 0.01 0.01 -0.01 48 1 28 0
30JUL26 2.70 P 0.01 0.01 0.01 0.01 -0.03 34 8 39 -8
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.07 33 0 46 0
30JUL26 2.90 P 0.08 0.08 0.08 0.08 -0.10 36 4 37 -4
30JUL26 3.00 P 0.23 0.23 0.14 0.15 -0.13 39 9 77 -6
30JUL26 3.10 P 0.00 0.00 0.00 0.23 -0.15 38 0 15 0
30JUL26 3.20 P 0.00 0.00 0.00 0.33 -0.15 49 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 -0.16 59 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.53 -0.16 69 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.64 -0.15 90 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.74 -0.15 100 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.84 -0.15 109 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.94 -0.15 117 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.03 -0.16 109 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 -0.16 116 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.24 -0.15 140 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.33 -0.16 130 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.43 -0.16 136 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.53 -0.16 143 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.63 -0.16 149 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 104 0
28AUG26 2.50 P 0.01 0.01 0.01 0.01 -0.01 31 12 25 +12
28AUG26 2.60 P 0.02 0.02 0.02 0.02 -0.02 30 16 42 0
28AUG26 2.70 P 0.06 0.06 0.06 0.04 -0.05 30 1 31 -1
28AUG26 2.80 P 0.00 0.00 0.00 0.08 -0.06 32 0 45 0
28AUG26 2.90 P 0.12 0.12 0.12 0.13 -0.08 32 2 28 +2
28AUG26 3.00 P 0.00 0.00 0.00 0.20 -0.10 35 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.27 -0.12 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.35 -0.14 35 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.44 -0.15 37 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.54 -0.15 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 -0.15 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.74 -0.15 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.84 -0.15 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.94 -0.15 62 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.03 -0.16 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.13 -0.16 63 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.24 -0.15 74 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.33 -0.16 70 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.43 -0.16 73 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.53 -0.16 76 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.63 -0.16 80 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.02 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.03 32 0 20 0
29SEP26 2.70 P 0.10 0.10 0.07 0.08 -0.05 32 18 127 0
29SEP26 2.80 P 0.12 0.12 0.12 0.12 -0.06 32 4 19 -4
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.08 32 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 -0.10 33 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.11 33 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.12 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.13 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 -0.14 37 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.14 41 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.15 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.15 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 -0.15 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.16 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.16 49 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 -0.15 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.16 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.43 -0.16 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.16 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 -0.16 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 -0.02 28 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 12 0
29OCT26 2.60 P 0.08 0.08 0.08 0.06 -0.03 29 3 0 -3
29OCT26 2.70 P 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29OCT26 2.80 P 0.12 0.12 0.12 0.13 -0.06 29 4 4 +3
29OCT26 2.90 P 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 -0.10 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.11 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 -0.12 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.56 -0.13 34 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 -0.14 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.75 -0.14 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.84 -0.15 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.05 28 0 15 0
30DEC26 2.70 P 0.14 0.14 0.14 0.13 -0.05 29 4 0 -4
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.07 29 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.08 29 0 33 0
30DEC26 3.00 P 0.30 0.30 0.30 0.28 -0.09 30 5 24 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.35 -0.09 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.11 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.11 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.12 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.13 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 -0.13 34 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.14 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.14 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.15 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 -0.15 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 -0.15 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.16 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.16 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 -0.16 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 -0.16 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 -0.03 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.05 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.06 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 -0.07 28 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.08 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.08 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.10 29 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.11 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 -0.11 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.12 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.12 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 -0.12 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 -0.13 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 -0.13 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.14 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 -0.15 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.24 -0.15 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 -0.15 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 -0.16 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.53 -0.16 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.63 -0.16 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.72 -0.15 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 -0.04 28 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.05 28 1 4 +1
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 -0.08 28 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.09 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 -0.10 27 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.10 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 -0.11 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.11 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.13 27 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 -0.12 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.12 29 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 -0.09 33 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 -0.14 27 0 0 0
TOTAL PUT 92 5,355 -7
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$ 22.660
30JUL26 15.50 C 0.00 0.00 0.00 7.17 +0.55 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.67 +0.55 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.17 +0.55 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.67 +0.55 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.18 +0.56 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.68 +0.55 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.19 +0.54 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.70 +0.53 57 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 3.22 +0.51 56 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 2.76 +0.48 56 0 88 0
30JUL26 21.00 C 0.00 0.00 0.00 1.92 +0.40 57 0 107 0
30JUL26 22.00 C 0.00 0.00 0.00 1.21 +0.32 56 0 208 0
30JUL26 23.00 C 0.00 0.00 0.00 0.72 +0.21 57 0 212 0
30JUL26 24.00 C 0.30 0.30 0.28 0.38 +0.12 57 5 216 -3
30JUL26 25.00 C 0.15 0.15 0.10 0.18 +0.06 57 5 200 +1
30JUL26 26.00 C 0.08 0.12 0.07 0.08 +0.03 57 62 219 +3
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 228 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 148 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 132 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 151 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.18 +0.50 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.69 +0.55 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.21 +0.58 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.73 +0.52 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.26 +0.52 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.80 +0.50 46 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 4.36 +0.43 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.00 +0.47 53 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.59 +0.44 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.21 +0.42 52 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.52 +0.43 52 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.91 +0.34 52 0 104 0
28AUG26 23.00 C 1.22 1.42 1.22 1.42 +0.25 52 16 117 -6
28AUG26 24.00 C 0.90 0.90 0.88 1.08 +0.22 53 2 107 0
28AUG26 25.00 C 0.75 0.81 0.73 0.77 +0.16 53 32 126 -16
28AUG26 26.00 C 0.52 0.52 0.52 0.54 +0.12 53 1 50 +1
28AUG26 27.00 C 0.40 0.40 0.40 0.37 +0.09 53 1 34 0
28AUG26 28.00 C 0.30 0.30 0.30 0.25 +0.06 53 13 96 +13
28AUG26 29.00 C 0.21 0.22 0.21 0.16 +0.04 52 2 55 +2
28AUG26 30.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 6 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.27 +0.49 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.80 +0.55 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.34 +0.50 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.89 +0.52 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.45 +0.48 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.03 +0.44 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.62 +0.45 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.28 +0.43 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 +0.41 49 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 +0.39 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 +0.34 49 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 +0.43 51 0 115 0
29SEP26 23.00 C 1.94 1.94 1.94 1.89 +0.29 49 15 55 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.50 +0.24 50 0 112 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 +0.20 50 0 108 0
29SEP26 26.00 C 0.00 0.00 0.00 0.92 +0.15 50 0 125 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 +0.11 50 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.09 50 0 110 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 +0.06 49 0 72 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 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 62 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 65 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 72 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.38 +0.50 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.93 +0.52 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.48 +0.46 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.05 +0.50 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.63 +0.43 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.23 +0.45 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.84 +0.40 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.46 +0.40 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.17 +0.40 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.83 +0.38 47 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.22 +0.34 47 0 46 0
29OCT26 22.00 C 2.37 2.37 2.37 2.68 +0.38 48 7 73 +7
29OCT26 23.00 C 0.00 0.00 0.00 2.22 +0.33 48 0 55 0
29OCT26 24.00 C 0.00 0.00 0.00 1.84 +0.30 48 0 48 0
29OCT26 25.00 C 0.00 0.00 0.00 1.51 +0.24 48 0 56 0
29OCT26 26.00 C 0.00 0.00 0.00 1.22 +0.19 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.97 +0.14 48 0 31 0
29OCT26 28.00 C 0.73 0.73 0.70 0.77 +0.11 48 25 26 +24
29OCT26 29.00 C 0.00 0.00 0.00 0.61 +0.09 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.48 +0.08 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.29 +0.05 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.49 +0.48 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.06 +0.46 49 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.65 +0.46 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.25 +0.47 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.86 +0.46 50 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.48 +0.46 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.13 +0.43 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.77 +0.41 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.43 +0.40 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.10 +0.38 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 +0.24 46 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.88 +0.22 46 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 +0.26 47 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 +0.24 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 +0.19 47 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 +0.16 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 +0.16 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 +0.12 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 +0.11 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 +0.08 46 1 32 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.55 +0.06 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.06 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.05 46 1 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.04 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.04 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.75 +0.47 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.36 +0.48 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.98 +0.50 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.59 +0.49 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.21 +0.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.86 +0.47 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.51 +0.44 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.19 +0.43 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.88 +0.43 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.58 +0.40 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.05 +0.38 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.57 +0.34 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.15 +0.33 48 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.77 +0.30 48 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.43 +0.27 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.14 +0.25 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 +0.23 47 0 266 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.20 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.44 +0.20 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 +0.17 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.11 +0.17 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 +0.13 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 +0.12 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 +0.12 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 +0.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 +0.07 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 +0.06 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.01 +0.47 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.64 +0.45 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.29 +0.48 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.94 +0.40 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.61 +0.44 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.29 +0.39 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.99 +0.41 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 +0.46 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.48 +0.45 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.21 +0.44 50 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.70 +0.37 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.26 +0.31 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 3.89 +0.30 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.53 +0.26 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.24 +0.26 50 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.94 +0.24 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.68 +0.21 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.45 +0.21 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.22 +0.19 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.03 +0.17 50 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.86 +0.18 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.68 +0.15 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 +0.14 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 +0.14 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 +0.13 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.16 +0.10 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.07 +0.10 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.98 +0.11 50 0 23 0
TOTAL CALL 188 16,124 +42
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 62 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 29 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 131 0
30JUL26 19.50 P 0.11 0.11 0.11 0.05 -0.05 58 2 51 0
30JUL26 20.00 P 0.14 0.16 0.14 0.09 -0.07 57 42 589 +24
30JUL26 21.00 P 0.34 0.34 0.23 0.25 -0.16 58 7 134 -6
30JUL26 22.00 P 0.80 0.80 0.55 0.55 -0.27 57 6 213 0
30JUL26 23.00 P 1.35 1.35 1.35 1.02 -0.36 56 2 245 0
30JUL26 24.00 P 2.10 2.10 2.10 1.69 -0.44 56 1 221 -1
30JUL26 25.00 P 0.00 0.00 0.00 2.50 -0.50 57 2 119 -2
30JUL26 26.00 P 0.00 0.00 0.00 3.40 -0.53 56 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 4.46 -0.56 78 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 5.44 -0.56 87 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 6.41 -0.58 91 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 7.41 -0.59 101 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 8.41 -0.61 110 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 9.41 -0.61 119 0 262 0
30JUL26 33.00 P 10.66 10.66 10.66 10.41 -0.62 127 2 64 +2
30JUL26 34.00 P 11.66 11.66 11.66 11.41 -0.61 135 2 182 +2
30JUL26 35.00 P 0.00 0.00 0.00 12.41 -0.62 143 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.41 -0.61 150 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 14.41 -0.62 157 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.41 -0.62 164 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.41 -0.58 170 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.41 -0.61 177 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.41 -0.61 183 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.41 -0.62 189 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.41 -0.62 195 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.41 -0.62 201 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.41 -0.62 207 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.41 -0.62 212 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.41 -0.62 217 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.41 -0.62 222 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 14 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 91 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.04 53 0 14 0
28AUG26 18.00 P 0.18 0.18 0.18 0.15 -0.05 53 2 71 -2
28AUG26 18.50 P 0.00 0.00 0.00 0.21 -0.07 53 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.28 -0.10 53 0 54 0
28AUG26 19.50 P 0.44 0.44 0.44 0.38 -0.12 53 1 38 +1
28AUG26 20.00 P 0.58 0.58 0.46 0.50 -0.14 53 10 104 +4
28AUG26 21.00 P 0.00 0.00 0.00 0.80 -0.21 53 0 62 0
28AUG26 22.00 P 1.40 1.40 1.38 1.21 -0.28 53 16 96 0
28AUG26 23.00 P 0.00 0.00 0.00 1.73 -0.33 53 0 112 0
28AUG26 24.00 P 0.00 0.00 0.00 2.36 -0.32 54 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 3.02 -0.41 52 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.79 -0.57 52 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.77 -0.47 59 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.67 -0.52 61 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.59 -0.52 63 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.53 -0.51 65 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 8.49 -0.58 67 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.46 -0.57 69 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 10.45 -0.58 73 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.44 -0.58 77 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.44 -0.59 81 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.44 -0.64 85 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.44 -0.59 89 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.44 -0.59 92 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.44 -0.61 96 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.44 -0.58 100 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.44 -0.61 103 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.44 -0.61 106 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.44 -0.61 110 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.07 50 0 27 0
29SEP26 18.00 P 0.39 0.39 0.39 0.33 -0.09 50 5 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.11 50 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.13 50 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.15 49 0 139 0
29SEP26 20.00 P 0.00 0.00 0.00 0.79 -0.18 49 0 89 0
29SEP26 21.00 P 1.27 1.27 1.20 1.14 -0.22 49 3 34 0
29SEP26 22.00 P 1.61 1.61 1.61 1.59 -0.27 49 15 123 +4
29SEP26 23.00 P 2.18 2.18 2.18 2.10 -0.34 49 15 79 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.35 49 0 534 0
29SEP26 25.00 P 0.00 0.00 0.00 3.37 -0.48 49 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.23 -0.40 53 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.04 -0.43 54 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.90 -0.42 55 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.77 -0.48 56 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 -0.47 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 -0.47 58 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.55 -0.48 59 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 -0.53 60 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.47 -0.55 61 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.46 -0.57 64 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.44 -0.64 66 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.44 -0.59 69 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.44 -0.59 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.44 -0.61 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.44 -0.58 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.44 -0.61 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.44 -0.61 82 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.44 -0.61 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.44 -0.59 87 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.44 -0.59 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.44 -0.59 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.44 -0.59 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.44 -0.59 96 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.44 -0.57 99 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.43 -0.51 100 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.94 -0.51 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.44 -0.60 111 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.93 -0.56 114 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.44 -0.51 119 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.04 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 -0.06 48 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.10 48 0 7 0
29OCT26 18.00 P 0.00 0.00 0.00 0.49 -0.09 48 0 21 0
29OCT26 18.50 P 0.00 0.00 0.00 0.59 -0.13 48 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.73 -0.14 48 0 67 0
29OCT26 19.50 P 0.00 0.00 0.00 0.86 -0.16 48 0 16 0
29OCT26 20.00 P 0.00 0.00 0.00 1.02 -0.18 47 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.39 -0.23 47 0 33 0
29OCT26 22.00 P 0.00 0.00 0.00 1.83 -0.29 47 0 127 0
29OCT26 23.00 P 2.45 2.45 2.45 2.37 -0.32 47 15 30 0
29OCT26 24.00 P 0.00 0.00 0.00 2.97 -0.39 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.73 -0.34 50 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.47 -0.36 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.25 -0.42 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.07 -0.43 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.93 -0.40 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.81 -0.46 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.71 -0.50 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.63 -0.50 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.08 46 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.09 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 -0.11 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 -0.12 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 -0.12 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 -0.16 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 -0.16 45 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 -0.19 45 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.20 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 -0.21 45 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 2.12 -0.24 45 0 363 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 -0.28 44 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 3.19 -0.33 44 2 35 +1
30DEC26 24.00 P 0.00 0.00 0.00 3.83 -0.33 44 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.49 -0.37 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 5.20 -0.40 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.96 -0.40 42 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.73 -0.44 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 -0.44 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.38 -0.46 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.24 -0.47 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.11 -0.49 33 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 11.00 -0.49 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.92 -0.48 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.85 -0.47 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.79 -0.48 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.73 -0.46 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.69 -0.50 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.65 -0.51 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.61 -0.48 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.58 -0.51 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.55 -0.51 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.52 -0.53 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.50 -0.53 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.48 -0.55 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.46 -0.57 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.44 -0.59 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.44 -0.59 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.44 -0.59 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 -0.06 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.09 46 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.08 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 -0.10 46 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 -0.11 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.11 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.14 46 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 -0.14 46 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 -0.15 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 -0.18 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.71 -0.18 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.23 -0.22 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.81 -0.23 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 -0.27 44 0 515 0
30MAR27 25.00 P 0.00 0.00 0.00 5.07 -0.29 44 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 5.77 -0.31 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.48 -0.33 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.24 -0.35 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.01 -0.37 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.81 -0.39 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.63 -0.40 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.46 -0.42 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.32 -0.43 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.21 -0.43 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.12 -0.43 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.03 -0.44 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.95 -0.46 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.88 -0.47 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.82 -0.48 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.77 -0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.72 -0.48 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.66 -0.51 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.64 -0.50 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.60 -0.51 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.57 -0.51 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.54 -0.53 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.51 -0.52 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.49 -0.54 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.46 -0.57 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 -0.10 52 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.41 -0.13 52 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.60 -0.13 52 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 -0.13 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 -0.14 52 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 -0.17 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 -0.17 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.66 -0.17 52 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 -0.20 52 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.16 -0.21 52 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.71 -0.21 52 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 -0.26 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.91 -0.26 53 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.55 -0.30 53 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.24 -0.31 53 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.96 -0.32 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.70 -0.35 54 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.48 -0.35 54 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.26 -0.38 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.08 -0.37 55 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.90 -0.38 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.73 -0.39 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.59 -0.45 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.45 -0.41 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.32 -0.45 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.20 -0.41 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.10 -0.46 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.00 -0.43 57 0 0 0
TOTAL PUT 150 10,170 +27
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$ 80.800
24JUL26 49.00 C 0.00 0.00 0.00 31.82 +0.84 159 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 30.82 +0.84 152 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 28.32 +0.84 135 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 25.82 +0.84 118 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 23.32 +0.84 101 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 20.82 +0.84 83 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 18.30 +0.81 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 15.80 +0.81 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 13.32 +0.83 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 10.82 +0.83 0 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 8.32 +0.83 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 5.83 +0.83 29 0 0 0
24JUL26 77.50 C 3.43 3.43 3.33 3.36 +0.80 23 15 12 -3
24JUL26 80.00 C 0.95 1.56 0.95 1.10 +0.51 17 89 344 +81
24JUL26 82.50 C 0.11 0.22 0.11 0.11 +0.02 18 228 346 +145
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 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 77 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.81 +0.81 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.82 +0.82 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.82 +0.82 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.32 +0.81 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.83 +0.82 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.32 +0.81 0 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 20.82 +0.81 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.33 +0.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.84 +0.82 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.36 +0.84 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.86 +0.83 31 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 8.36 +0.83 21 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 5.88 +0.81 21 0 111 0
30JUL26 77.50 C 3.70 3.70 3.70 3.47 +0.82 19 10 1,561 -10
30JUL26 80.00 C 0.99 1.60 0.99 1.33 +0.48 15 329 3,976 -214
30JUL26 82.50 C 0.22 0.45 0.22 0.35 +0.17 17 167 2,199 -31
30JUL26 85.00 C 0.08 0.08 0.08 0.07 +0.04 19 80 2,797 -80
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 30.82 - 0 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 28.32 - 0 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 25.83 - 0 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 23.32 - 0 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 20.83 - 0 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 18.33 - 0 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 15.84 - 0 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 13.36 - 0 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 10.86 - 0 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 8.37 - 24 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 5.88 - 19 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 3.47 - 18 0 0 -
31JUL26 80.00 C 1.41 1.80 1.35 1.37 - 15 228 228 -
31JUL26 82.50 C 0.33 0.33 0.33 0.35 - 16 2 2 -
31JUL26 85.00 C 0.10 0.10 0.08 0.07 - 18 5 4 -
31JUL26 87.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 32.91 +0.80 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.92 +0.80 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.92 +0.80 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.43 +0.80 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.94 +0.80 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.44 +0.79 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.95 +0.94 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 18.46 +0.80 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.97 +0.80 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.52 +0.84 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.04 +0.84 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 8.60 +0.83 19 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 6.25 +0.80 18 0 895 0
28AUG26 77.50 C 4.33 4.33 4.33 4.07 +0.73 17 4 909 -4
28AUG26 80.00 C 1.90 2.17 1.90 2.25 +0.49 15 308 1,467 +236
28AUG26 82.50 C 0.88 1.13 0.88 1.14 +0.26 16 113 1,503 +17
28AUG26 85.00 C 0.35 0.44 0.35 0.51 +0.10 17 224 1,475 +105
28AUG26 87.50 C 0.15 0.18 0.15 0.20 +0.01 17 93 890 +10
28AUG26 90.00 C 0.08 0.09 0.08 0.08 0.00 18 372 1,316 +30
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 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 34 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.94 +0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.95 +0.82 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.96 +0.82 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.46 +0.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.97 +0.82 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.48 +0.83 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.99 +0.98 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.50 +0.84 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.01 +0.82 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.54 +0.84 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.05 +0.83 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.60 +0.83 17 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 6.25 +0.80 17 0 2,242 0
29SEP26 77.50 C 3.73 4.17 3.73 4.07 +0.73 16 5 797 -3
29SEP26 80.00 C 2.46 2.46 2.22 2.25 +0.49 15 37 2,849 +1
29SEP26 82.50 C 1.18 1.28 1.06 1.14 +0.26 15 260 2,617 +77
29SEP26 85.00 C 0.45 0.58 0.45 0.51 +0.10 15 300 5,600 -57
29SEP26 87.50 C 0.29 0.29 0.29 0.20 +0.01 16 40 3,305 +30
29SEP26 90.00 C 0.16 0.16 0.16 0.08 0.00 16 17 4,297 0
29SEP26 92.50 C 0.09 0.09 0.09 0.04 0.00 17 40 1,344 +40
29SEP26 95.00 C 0.06 0.06 0.06 0.02 0.00 18 20 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 32.95 +0.82 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.95 +0.82 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.97 +0.83 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.47 +0.82 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.98 +0.83 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.49 +0.84 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.99 +0.98 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.51 +0.85 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.01 +0.82 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.54 +0.84 19 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.05 +0.83 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.60 +0.83 16 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.25 +0.80 16 0 725 0
29OCT26 77.50 C 0.00 0.00 0.00 4.07 +0.65 15 0 358 0
29OCT26 80.00 C 2.77 2.77 2.38 2.34 +0.42 14 35 1,309 -2
29OCT26 82.50 C 1.31 1.31 1.31 1.14 +0.19 14 3 285 +3
29OCT26 85.00 C 0.81 0.81 0.71 0.53 +0.09 14 96 383 0
29OCT26 87.50 C 0.43 0.44 0.43 0.27 +0.08 15 146 162 +66
29OCT26 90.00 C 0.00 0.00 0.00 0.14 +0.06 15 0 110 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 +0.04 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 32.95 +0.82 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.95 +0.82 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.97 +0.83 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.47 +0.82 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.98 +0.83 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.49 +0.83 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.99 +0.98 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.51 +0.85 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.01 +0.82 0 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 13.54 +0.84 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.05 +0.83 15 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.62 +0.83 15 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.31 +0.78 15 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.32 +0.61 14 0 1,464 0
30DEC26 80.00 C 2.83 2.88 2.83 2.79 +0.49 14 11 2,095 +1
30DEC26 82.50 C 1.96 1.96 1.88 1.61 +0.22 14 11 2,090 0
30DEC26 85.00 C 1.10 1.22 1.10 0.94 +0.13 14 31 7,281 -4
30DEC26 87.50 C 0.73 0.81 0.73 0.52 +0.05 14 35 3,953 +2
30DEC26 90.00 C 0.53 0.53 0.53 0.28 +0.02 14 1 4,347 -1
30DEC26 92.50 C 0.34 0.34 0.34 0.14 -0.01 13 3 1,173 0
30DEC26 95.00 C 0.25 0.25 0.24 0.07 -0.01 14 83 957 +63
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 14 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 14 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 399 0
30DEC26 107.50 C 0.05 0.06 0.05 0.01 0.00 17 40 72 +40
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 32.95 +0.82 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.95 +0.82 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.97 +0.83 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 28.47 +0.82 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.98 +0.83 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.49 +0.83 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.99 +0.98 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.51 +0.85 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.01 +0.82 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.54 +0.84 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.08 +0.82 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.70 +0.57 14 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 6.63 +0.58 14 0 840 0
30MAR27 77.50 C 5.48 5.48 5.48 5.01 +0.61 15 30 1,202 +30
30MAR27 80.00 C 0.00 0.00 0.00 3.57 +0.52 14 0 496 0
30MAR27 82.50 C 2.85 2.85 2.75 2.47 +0.44 14 290 835 +150
30MAR27 85.00 C 2.03 2.03 2.03 1.69 +0.28 14 50 771 +50
30MAR27 87.50 C 1.37 1.51 1.37 1.12 +0.15 14 5 551 +1
30MAR27 90.00 C 0.00 0.00 0.00 0.73 +0.07 14 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.47 +0.03 14 0 712 0
30MAR27 95.00 C 0.60 0.62 0.60 0.29 -0.01 14 22 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.02 14 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 -0.02 14 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.03 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.03 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.95 +0.82 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.95 +0.82 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.97 +0.83 30 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 28.47 +0.82 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.98 +0.83 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.49 +0.83 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.99 +0.98 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.51 +0.85 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.02 +0.83 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.58 +0.82 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.29 +0.82 15 0 10 0
29JUN27 72.50 C 9.34 9.34 9.34 9.22 +0.83 15 10 60 +10
29JUN27 75.00 C 0.00 0.00 0.00 7.49 +0.86 15 0 1,041 0
29JUN27 77.50 C 0.00 0.00 0.00 5.83 +0.59 15 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 4.60 +0.49 15 0 537 0
29JUN27 82.50 C 0.00 0.00 0.00 3.57 +0.40 15 0 417 0
29JUN27 85.00 C 0.00 0.00 0.00 2.80 +0.34 15 0 2,970 0
29JUN27 87.50 C 0.00 0.00 0.00 2.19 +0.30 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.70 +0.26 16 0 285 0
29JUN27 92.50 C 1.17 1.17 1.17 1.31 +0.20 16 1 307 +1
29JUN27 95.00 C 0.97 0.97 0.97 1.00 +0.15 16 20 381 +20
29JUN27 97.50 C 0.00 0.00 0.00 0.77 +0.12 16 0 4 0
29JUN27 100.00 C 0.60 0.60 0.60 0.62 +0.13 17 3 7 +3
29JUN27 102.50 C 0.00 0.00 0.00 0.49 +0.10 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 +0.07 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.03 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
TOTAL CALL 3,912 97,905 +803
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 105 0
24JUL26 80.00 P 0.63 0.63 0.20 0.32 -0.31 19 125 75 -60
24JUL26 82.50 P 1.42 1.45 1.42 1.84 -0.78 20 60 30 +30
24JUL26 85.00 P 0.00 0.00 0.00 4.20 -0.85 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 6.70 -0.85 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 9.20 -0.85 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 11.70 -0.85 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 14.20 -1.06 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 16.73 -1.04 84 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 19.23 -1.04 93 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 21.73 -1.03 103 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 24.23 -1.03 111 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 26.73 -1.02 120 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 29.23 -1.02 128 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 528 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,250 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 2,895 0
30JUL26 77.50 P 0.11 0.11 0.08 0.10 -0.09 18 94 4,046 -34
30JUL26 80.00 P 0.68 0.68 0.34 0.53 -0.35 16 154 3,518 -16
30JUL26 82.50 P 1.74 2.10 1.72 2.06 -0.61 19 44 2,260 +9
30JUL26 85.00 P 0.00 0.00 0.00 4.23 -0.82 19 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 6.70 -0.85 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 9.20 -0.85 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.70 -0.85 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.20 -1.06 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.73 -1.06 56 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.23 -1.04 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.73 -1.04 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.23 -1.04 74 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.73 -1.04 79 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.23 -1.02 85 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.73 -1.03 90 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.23 -1.04 95 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.73 -1.03 100 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
31JUL26 77.50 P 0.11 0.11 0.11 0.10 - 18 20 20 -
31JUL26 80.00 P 0.00 0.00 0.00 0.57 - 16 0 0 -
31JUL26 82.50 P 1.61 2.03 1.61 2.06 - 18 73 60 -
31JUL26 85.00 P 0.00 0.00 0.00 4.23 - 18 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 6.70 - 0 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 9.20 - 0 0 0 -
31JUL26 92.50 P 0.00 0.00 0.00 11.70 - 0 0 0 -
31JUL26 95.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 16.73 - 53 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 19.23 - 59 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 21.73 - 65 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 24.23 - 71 0 0 -
31JUL26 107.50 P 0.00 0.00 0.00 26.73 - 76 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 29.23 - 81 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 689 0
28AUG26 72.50 P 0.08 0.08 0.08 0.08 +0.01 19 20 1,276 +20
28AUG26 75.00 P 0.20 0.21 0.16 0.21 -0.04 18 21 2,324 -11
28AUG26 77.50 P 0.58 0.58 0.43 0.57 -0.13 17 460 2,579 +44
28AUG26 80.00 P 1.43 1.43 1.14 1.31 -0.35 16 130 2,050 +44
28AUG26 82.50 P 2.72 2.79 2.56 2.72 -0.60 17 35 1,006 +21
28AUG26 85.00 P 4.60 4.60 4.60 4.66 -0.62 19 1 1,002 +1
28AUG26 87.50 P 0.00 0.00 0.00 6.76 -0.83 17 0 509 0
28AUG26 90.00 P 0.00 0.00 0.00 9.20 -0.85 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 11.70 -0.85 0 0 303 0
28AUG26 95.00 P 0.00 0.00 0.00 14.20 -1.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.95 -1.00 40 0 6 0
28AUG26 100.00 P 0.00 0.00 0.00 19.44 -1.00 44 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 21.93 -1.01 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.42 -1.01 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.91 -1.01 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.40 -1.01 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.91 -0.99 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.17 -0.23 83 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 36.97 -0.92 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 20 6 342 -6
29SEP26 67.50 P 0.07 0.07 0.07 0.08 0.00 18 60 1,370 +30
29SEP26 70.00 P 0.14 0.14 0.14 0.19 0.00 17 8 3,875 -8
29SEP26 72.50 P 0.30 0.32 0.30 0.42 -0.04 16 10 2,281 +10
29SEP26 75.00 P 0.71 0.75 0.65 0.86 -0.14 15 212 4,315 +74
29SEP26 77.50 P 1.58 1.58 1.29 1.63 -0.31 14 213 2,453 -188
29SEP26 80.00 P 2.84 2.88 2.46 2.86 -0.51 13 393 5,137 +1
29SEP26 82.50 P 4.49 4.63 4.19 4.63 -0.73 11 126 1,920 +60
29SEP26 85.00 P 0.00 0.00 0.00 7.03 -0.78 13 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 9.43 -0.80 14 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 11.89 -0.80 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 14.36 -0.81 16 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.47 -0.94 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.88 -0.96 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 21.37 -1.02 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 23.85 -1.02 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 26.34 -1.02 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 28.83 -1.02 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 31.32 -1.02 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.80 -1.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.29 -1.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.79 -1.03 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.28 -1.03 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 +0.05 19 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.15 +0.06 17 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.31 +0.05 16 0 1,330 0
29OCT26 72.50 P 0.00 0.00 0.00 0.61 +0.02 16 0 506 0
29OCT26 75.00 P 0.82 0.88 0.82 1.14 -0.10 15 60 1,081 0
29OCT26 77.50 P 1.79 1.80 1.79 1.96 -0.32 14 3 657 0
29OCT26 80.00 P 0.00 0.00 0.00 3.18 -0.59 13 0 314 0
29OCT26 82.50 P 5.05 5.05 4.42 4.85 -0.73 12 148 770 +148
29OCT26 85.00 P 0.00 0.00 0.00 7.15 -0.78 14 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 9.49 -0.78 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.91 -0.80 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 14.37 -0.81 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.47 -0.95 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.88 -1.02 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.37 -1.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.86 -1.02 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.34 -1.03 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.83 -1.03 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.32 -1.03 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.03 16 0 2,089 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 +0.01 15 0 3,482 0
30DEC26 72.50 P 0.74 0.74 0.74 0.90 -0.02 15 140 1,238 0
30DEC26 75.00 P 1.20 1.28 1.20 1.51 -0.13 14 3 9,723 0
30DEC26 77.50 P 2.08 2.23 2.08 2.40 -0.28 14 7 5,176 +4
30DEC26 80.00 P 3.56 3.56 3.16 3.62 -0.43 13 33 3,487 -30
30DEC26 82.50 P 5.05 5.05 5.05 5.21 -0.61 13 1 1,392 +1
30DEC26 85.00 P 6.79 6.79 6.79 7.15 -0.93 12 27 695 -27
30DEC26 87.50 P 0.00 0.00 0.00 9.55 -0.81 13 0 241 0
30DEC26 90.00 P 0.00 0.00 0.00 11.92 -0.82 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.37 -0.82 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.47 -0.95 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.89 -1.01 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 21.37 -1.02 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.86 -1.02 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.34 -1.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.83 -1.03 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.40 -0.95 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.81 -1.03 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.30 -1.03 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.79 -1.03 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.27 -0.02 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 -0.05 15 0 593 0
30MAR27 70.00 P 0.63 0.63 0.63 0.79 -0.09 15 140 4,137 +140
30MAR27 72.50 P 0.97 0.97 0.97 1.28 -0.13 14 140 548 +140
30MAR27 75.00 P 0.00 0.00 0.00 1.97 -0.18 14 0 1,492 0
30MAR27 77.50 P 2.52 2.66 2.52 2.88 -0.28 14 55 487 -15
30MAR27 80.00 P 0.00 0.00 0.00 4.08 -0.37 13 0 441 0
30MAR27 82.50 P 5.34 5.37 5.34 5.57 -0.47 13 2 870 0
30MAR27 85.00 P 0.00 0.00 0.00 7.39 -0.86 12 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 9.72 -0.75 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.01 -0.80 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 14.40 -0.83 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.47 -0.96 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.90 -1.00 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.38 -1.01 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.86 -1.02 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.34 -1.03 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.83 -1.03 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.40 -0.95 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.81 -1.03 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.30 -1.03 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.79 -1.03 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.02 16 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 +0.03 16 0 62 0
29JUN27 65.00 P 0.52 0.52 0.52 0.47 +0.02 15 30 193 +30
29JUN27 67.50 P 0.78 0.78 0.75 0.80 0.00 16 145 542 +3
29JUN27 70.00 P 1.25 1.25 1.25 1.27 -0.03 16 4 534 -4
29JUN27 72.50 P 1.80 1.80 1.78 1.92 -0.07 16 22 3,861 +3
29JUN27 75.00 P 2.52 2.62 2.52 2.77 -0.16 16 21 1,184 +21
29JUN27 77.50 P 3.55 3.74 3.55 3.84 -0.27 16 95 493 -48
29JUN27 80.00 P 5.00 5.00 5.00 5.15 -0.37 16 1 295 +1
29JUN27 82.50 P 0.00 0.00 0.00 6.70 -0.48 16 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 8.55 -0.30 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 10.28 -0.62 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.41 -0.68 16 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 14.67 -0.84 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.90 -0.86 15 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.16 -0.90 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.47 -0.96 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.89 -1.01 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.36 -1.01 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.84 -1.02 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.40 -0.95 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.81 -1.03 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.30 -1.03 0 0 0 0
TOTAL PUT 3,342 107,755 +388
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$ 6.540
30JUL26 4.50 C 0.00 0.00 0.00 2.06 +0.16 126 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.95 +0.15 102 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.85 +0.15 96 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.75 +0.15 91 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.66 +0.16 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.56 +0.16 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.31 +0.16 80 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.06 +0.16 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.81 +0.16 52 0 1 0
30JUL26 6.00 C 0.53 0.53 0.53 0.56 +0.15 38 46 78 +45
30JUL26 6.25 C 0.30 0.33 0.30 0.33 +0.12 31 7 49 0
30JUL26 6.50 C 0.00 0.00 0.00 0.15 +0.06 29 0 310 0
30JUL26 6.75 C 0.06 0.06 0.06 0.05 +0.02 28 13 170 0
30JUL26 7.00 C 0.03 0.03 0.03 0.02 +0.01 33 16 492 +16
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 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 57 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.07 +0.16 63 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.97 +0.16 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.87 +0.16 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 +0.16 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.67 +0.15 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.57 +0.15 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.32 +0.15 39 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.08 +0.15 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.84 +0.15 32 0 150 0
28AUG26 6.00 C 0.60 0.62 0.60 0.63 +0.15 31 27 1,219 +17
28AUG26 6.25 C 0.38 0.38 0.38 0.43 +0.11 29 5 72 +5
28AUG26 6.50 C 0.00 0.00 0.00 0.28 +0.08 29 0 63 0
28AUG26 6.75 C 0.16 0.16 0.15 0.17 +0.05 29 51 235 0
28AUG26 7.00 C 0.10 0.11 0.10 0.10 +0.03 29 36 418 +21
28AUG26 7.25 C 0.05 0.07 0.05 0.06 +0.03 31 583 825 +568
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 670 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 896 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 0.00 32 160 744 +150
28AUG26 8.25 C 0.02 0.02 0.02 0.01 0.00 37 300 1,394 +40
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.07 +0.16 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 +0.16 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.15 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 +0.15 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 +0.16 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 +0.16 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.16 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.09 +0.16 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 +0.15 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.13 30 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.44 +0.10 28 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.07 27 0 190 0
29SEP26 6.75 C 0.20 0.20 0.20 0.17 +0.04 27 2 28 -2
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 263 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.02 28 0 2,048 0
29SEP26 7.50 C 0.06 0.07 0.06 0.03 +0.01 27 36 953 +36
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 418 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 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 0.01 0.00 65 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.09 +0.18 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.99 +0.18 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.89 +0.17 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.77 +0.15 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.70 +0.18 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.58 +0.16 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.35 +0.18 44 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.09 +0.15 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.85 +0.14 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.64 +0.14 29 0 0 0
29OCT26 6.25 C 0.46 0.46 0.46 0.44 +0.07 26 1 5 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.32 +0.07 28 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.21 +0.05 27 0 302 0
29OCT26 7.00 C 0.17 0.17 0.17 0.14 +0.04 28 10 125 +10
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 120 0
29OCT26 7.50 C 0.09 0.09 0.09 0.06 +0.02 28 10 72 +10
29OCT26 7.75 C 0.07 0.07 0.07 0.04 +0.01 29 10 10 +10
29OCT26 8.00 C 0.05 0.05 0.05 0.02 0.00 27 10 210 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.09 +0.18 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 +0.18 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.17 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 +0.15 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.70 +0.18 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 +0.16 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.17 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 +0.15 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.12 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 +0.10 28 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.08 27 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.07 27 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.06 28 0 215 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.04 27 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 803 0
30DEC26 8.00 C 0.12 0.12 0.12 0.06 +0.02 27 10 3,288 +10
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.09 +0.18 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.99 +0.18 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 +0.17 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.77 +0.15 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 +0.18 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 +0.15 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 +0.15 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.12 +0.13 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 +0.12 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.10 28 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 +0.09 27 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.07 27 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.07 27 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.05 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.03 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.09 +0.18 39 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.99 +0.17 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.89 +0.17 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 +0.16 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.70 +0.17 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.59 +0.15 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 +0.13 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.17 +0.13 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 +0.12 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 +0.11 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 +0.10 27 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 +0.06 27 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 +0.06 28 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.03 28 0 3 0
29JUN27 8.50 C 0.18 0.20 0.18 0.15 +0.02 28 7 160 +7
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.03 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 490 0
TOTAL CALL 1,340 38,952 +954
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 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 60 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 746 0
30JUL26 6.25 P 0.03 0.03 0.02 0.02 -0.05 26 95 557 +95
30JUL26 6.50 P 0.12 0.12 0.09 0.10 -0.09 28 15 128 -15
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.14 27 0 433 0
30JUL26 7.00 P 0.50 0.50 0.50 0.48 -0.15 35 6 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.72 -0.15 41 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 0.97 -0.15 51 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 -0.16 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.71 -0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.96 -0.16 0 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 56 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 66 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 526 0
28AUG26 6.25 P 0.00 0.00 0.00 0.12 -0.05 29 0 475 0
28AUG26 6.50 P 0.22 0.22 0.22 0.22 -0.08 29 2 692 0
28AUG26 6.75 P 0.00 0.00 0.00 0.36 -0.12 29 1 272 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.55 -0.11 30 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.77 -0.12 34 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 -0.15 36 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.24 -0.15 40 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.48 -0.15 42 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.72 -0.16 43 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.97 -0.16 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.47 -0.15 55 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 -0.16 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.96 -0.16 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.05 26 0 318 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 1,137 0
29SEP26 6.25 P 0.26 0.26 0.26 0.29 -0.09 26 2 1,036 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.11 25 0 900 0
29SEP26 6.75 P 0.61 0.61 0.61 0.61 -0.17 25 5 418 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.09 29 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.02 -0.18 19 0 2,972 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 -0.15 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 -0.16 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.16 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 -0.16 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.20 -0.16 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 -0.16 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 -0.16 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 2.94 -0.16 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 -0.16 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.67 -0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 -0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 -0.16 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.17 -0.16 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.67 -0.16 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.17 -0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.16 -0.16 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 -0.04 27 0 91 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 45 0
29OCT26 6.25 P 0.32 0.32 0.32 0.35 -0.08 27 60 90 +60
29OCT26 6.50 P 0.00 0.00 0.00 0.49 -0.10 26 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.69 -0.12 29 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.89 -0.07 29 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.04 -0.16 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.26 -0.14 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.49 -0.14 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 -0.16 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 817 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.04 26 0 328 0
30DEC26 6.00 P 0.29 0.29 0.29 0.31 -0.05 26 30 326 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.07 26 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.08 26 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.09 25 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.10 25 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.12 24 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 -0.13 23 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 -0.14 20 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.14 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 -0.15 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.16 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 -0.16 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 -0.16 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.19 -0.16 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 -0.17 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.17 -0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.67 -0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.17 -0.16 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 -0.05 26 0 245 0
30MAR27 6.00 P 0.35 0.35 0.35 0.39 -0.06 26 4 81 +4
30MAR27 6.25 P 0.47 0.47 0.47 0.51 -0.07 26 30 639 +30
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.09 25 0 396 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 -0.10 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 -0.11 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 -0.11 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.12 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 -0.13 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 -0.14 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 -0.14 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 -0.20 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.19 -0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 -0.02 27 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 -0.02 27 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.02 27 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 24 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.03 27 0 89 0
29JUN27 5.50 P 0.26 0.26 0.26 0.28 -0.05 27 3 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 -0.06 27 0 92 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 -0.06 27 0 190 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 -0.07 27 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 -0.09 27 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 -0.09 27 0 40 0
29JUN27 7.00 P 1.06 1.06 1.06 1.06 -0.11 27 10 64 +10
29JUN27 7.25 P 0.00 0.00 0.00 1.25 -0.11 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 -0.12 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.65 -0.11 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 -0.13 27 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.07 -0.12 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 -0.13 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 -0.16 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 -0.14 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 -0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.69 -0.16 0 0 0 0
TOTAL PUT 263 36,239 +192
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$ 11.540
30JUL26 8.00 C 0.00 0.00 0.00 3.55 +0.24 90 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.30 +0.24 83 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.05 +0.24 76 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.80 +0.24 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.55 +0.24 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.30 +0.24 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.05 +0.24 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.80 +0.24 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.55 +0.24 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.05 +0.22 24 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.59 +0.16 28 0 458 0
30JUL26 11.50 C 0.22 0.22 0.22 0.24 +0.08 28 5 766 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 400 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 48 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.55 +0.21 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.30 +0.20 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.06 +0.22 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.81 +0.25 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.56 +0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.32 +0.26 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.07 +0.25 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.83 +0.24 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.60 +0.24 29 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.15 +0.19 28 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.75 +0.14 27 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 0.45 +0.09 27 0 13 0
28AUG26 12.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 3.57 +0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 +0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.34 +0.25 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.10 +0.24 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 +0.21 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.65 +0.20 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 +0.16 27 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 +0.14 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.09 27 0 689 0
29SEP26 12.00 C 0.33 0.33 0.33 0.37 +0.07 28 15 1,247 +15
29SEP26 12.50 C 0.21 0.21 0.21 0.22 +0.04 28 39 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.59 +0.24 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.35 +0.25 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.11 +0.24 26 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.89 +0.22 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.67 +0.21 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.30 +0.20 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.94 +0.16 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.65 +0.13 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.42 +0.08 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 16 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.84 +0.24 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.61 +0.24 27 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 +0.24 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.23 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 +0.21 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 +0.21 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.35 +0.17 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.15 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.13 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.10 26 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 +0.07 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.58 +0.24 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.35 +0.25 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.12 +0.24 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.89 +0.24 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 +0.24 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.46 +0.23 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.26 +0.22 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 +0.21 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.88 +0.19 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 +0.19 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.13 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 +0.16 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.84 +0.17 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.11 26 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.09 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.07 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 3.62 +0.22 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.43 +0.24 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.19 +0.21 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.01 +0.23 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.78 +0.20 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.59 +0.20 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 +0.19 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.22 +0.19 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.05 +0.12 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.75 +0.16 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 +0.13 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.23 +0.07 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.99 +0.05 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 +0.03 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 0.00 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 59 14,393 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 1,106 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 -0.07 30 0 534 0
30JUL26 11.50 P 0.27 0.27 0.26 0.20 -0.15 29 6 479 -5
30JUL26 12.00 P 0.00 0.00 0.00 0.52 -0.21 29 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 0.97 -0.27 30 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.46 -0.29 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.47 -0.27 62 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.97 -0.26 71 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.47 -0.27 80 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.97 -0.27 88 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.47 -0.27 96 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.97 -0.27 104 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.47 -0.27 111 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.97 -0.27 118 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.47 -0.26 125 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.97 -0.27 131 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 188 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 193 0
28AUG26 11.50 P 0.00 0.00 0.00 0.40 -0.12 28 0 308 0
28AUG26 12.00 P 0.00 0.00 0.00 0.70 -0.16 29 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.06 -0.20 28 0 125 0
28AUG26 13.00 P 0.00 0.00 0.00 1.49 -0.27 28 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.96 -0.29 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.49 -0.25 40 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.98 -0.26 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.48 -0.26 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.98 -0.26 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.48 -0.26 57 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.98 -0.26 62 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.48 -0.26 66 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.98 -0.26 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.48 -0.26 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.98 -0.26 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 115 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.04 28 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 151 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.08 28 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.11 28 0 333 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.14 28 0 807 0
29SEP26 12.00 P 1.03 1.04 1.03 0.96 -0.17 28 30 1,740 0
29SEP26 12.50 P 1.39 1.41 1.39 1.33 -0.19 28 45 946 +45
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.28 27 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 -0.23 34 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 -0.24 37 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 -0.26 40 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.71 -0.26 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.20 -0.27 46 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 -0.26 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.20 -0.26 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.69 -0.27 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.19 -0.27 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.69 -0.26 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.18 -0.26 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 8.75 P 0.06 0.06 0.06 0.02 -0.01 27 6 0 -6
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29OCT26 9.25 P 0.09 0.09 0.09 0.06 -0.01 28 130 130 +130
29OCT26 9.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.30 -0.06 28 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.49 -0.09 28 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.03 -0.16 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.39 -0.18 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.79 -0.26 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.29 -0.22 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.75 -0.24 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 -0.25 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.71 -0.26 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.21 -0.26 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.70 -0.26 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.04 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.07 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.09 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.08 27 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.18 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 -0.16 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 -0.23 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.23 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 -0.23 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.24 -0.25 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.72 -0.25 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.21 -0.26 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 -0.26 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.20 -0.26 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.69 -0.27 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 -0.27 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.69 -0.26 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.18 -0.26 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 -0.04 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.08 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 -0.09 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.05 -0.07 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 -0.16 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 -0.15 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.01 -0.18 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 -0.23 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.82 -0.23 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.27 -0.25 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.74 -0.26 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 -0.25 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.71 -0.26 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.20 -0.27 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.69 -0.27 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.19 -0.27 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.69 -0.26 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.18 -0.27 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 27 0
29JUN27 8.25 P 0.16 0.16 0.16 0.12 -0.05 27 3 4 +3
29JUN27 8.50 P 0.00 0.00 0.00 0.15 -0.06 27 0 4 0
29JUN27 8.75 P 0.23 0.23 0.23 0.19 -0.07 27 6 6 +6
29JUN27 9.00 P 0.28 0.28 0.28 0.24 -0.08 27 3 4 +3
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.08 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 -0.10 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 -0.11 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 -0.12 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 -0.14 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.93 -0.16 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.19 -0.14 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.48 -0.15 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.79 -0.18 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.14 -0.19 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.52 -0.20 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.92 -0.23 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.34 -0.23 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.80 -0.24 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.25 -0.26 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.73 -0.26 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.23 -0.25 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.72 -0.26 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.21 -0.25 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.70 -0.25 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.20 -0.25 37 0 0 0
TOTAL PUT 229 14,559 +176
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$ 70.500
30JUL26 45.00 C 0.00 0.00 0.00 25.54 -0.31 91 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.54 -0.31 84 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.54 -0.31 78 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.54 -0.31 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.54 -0.31 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.54 -0.31 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.04 -0.32 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.54 -0.32 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.05 -0.31 43 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 10.55 -0.32 32 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.06 -0.32 30 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 5.62 -0.36 29 0 299 0
30JUL26 67.50 C 3.66 3.66 3.58 3.40 -0.40 29 7 194 -4
30JUL26 70.00 C 2.05 2.05 2.05 1.63 -0.38 28 2 943 0
30JUL26 72.50 C 0.79 0.90 0.79 0.66 -0.26 30 51 895 +5
30JUL26 75.00 C 0.38 0.38 0.26 0.19 -0.17 29 202 960 +7
30JUL26 77.50 C 0.17 0.17 0.17 0.04 -0.07 29 3 494 +3
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 796 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
30JUL26 85.00 C 0.07 0.07 0.07 0.01 0.00 44 32 351 +4
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.65 -0.31 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.65 -0.31 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.66 -0.31 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.66 -0.31 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.17 -0.31 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.54 -0.32 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.22 -0.31 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.81 -0.31 29 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.51 -0.30 29 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 6.41 -0.28 29 0 345 0
28AUG26 67.50 C 0.00 0.00 0.00 4.58 -0.26 29 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 3.04 -0.17 29 0 654 0
28AUG26 72.50 C 1.95 1.95 1.92 1.92 -0.17 29 14 672 +12
28AUG26 75.00 C 1.45 1.45 1.25 1.22 -0.13 30 61 443 -5
28AUG26 77.50 C 0.93 0.93 0.88 0.69 -0.09 30 33 439 -29
28AUG26 80.00 C 0.49 0.49 0.49 0.37 -0.05 30 30 310 -30
28AUG26 82.50 C 0.42 0.42 0.39 0.19 -0.03 30 18 769 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 284 0
28AUG26 87.50 C 0.22 0.22 0.22 0.04 -0.01 29 2 175 +2
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 142 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 29.69 -0.31 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.69 -0.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.70 -0.31 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.70 -0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.71 -0.31 36 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.71 -0.31 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.72 -0.31 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.72 -0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.73 -0.31 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.73 -0.32 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.25 -0.32 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.54 -0.57 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.37 -0.16 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.03 -0.35 28 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.85 -0.36 28 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 6.86 -0.37 28 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.07 -0.27 27 0 391 0
29SEP26 70.00 C 0.00 0.00 0.00 3.66 -0.27 27 0 676 0
29SEP26 72.50 C 2.60 2.60 2.60 2.58 -0.23 28 8 369 0
29SEP26 75.00 C 1.75 1.75 1.75 1.80 -0.15 28 1 1,123 0
29SEP26 77.50 C 1.22 1.25 1.22 1.17 -0.18 28 16 1,230 +1
29SEP26 80.00 C 0.00 0.00 0.00 0.74 -0.16 28 0 2,406 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.12 28 0 2,069 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.09 28 0 225 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 160 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 23.72 -0.31 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.72 -0.31 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.73 -0.31 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.73 -0.32 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.25 -0.32 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.56 -0.55 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.45 -0.11 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.19 -0.30 27 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.10 -0.29 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.23 -0.27 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.51 -0.16 26 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 4.18 -0.13 27 0 68 0
29OCT26 72.50 C 3.36 3.36 3.36 3.09 -0.13 27 1 115 0
29OCT26 75.00 C 0.00 0.00 0.00 2.31 -0.07 27 0 237 0
29OCT26 77.50 C 1.89 1.89 1.89 1.66 -0.13 28 1 128 +1
29OCT26 80.00 C 0.00 0.00 0.00 1.15 -0.10 27 0 82 0
29OCT26 82.50 C 0.00 0.00 0.00 0.78 -0.07 27 0 31 0
29OCT26 85.00 C 0.00 0.00 0.00 0.52 -0.05 27 0 15 0
29OCT26 87.50 C 0.00 0.00 0.00 0.34 -0.04 27 0 184 0
29OCT26 90.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 8 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 28.69 -0.31 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.70 -0.31 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.70 -0.31 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.71 -0.31 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.71 -0.32 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.72 -0.31 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.73 -0.31 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.74 -0.30 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.73 -0.34 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.25 -0.40 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.75 -0.37 16 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.77 -0.15 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.70 -0.29 26 0 425 0
30DEC26 62.50 C 10.23 10.23 10.23 9.80 -0.28 26 4 311 +4
30DEC26 65.00 C 0.00 0.00 0.00 8.10 -0.26 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 6.49 -0.35 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 5.23 -0.12 26 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.15 -0.11 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.37 +0.02 27 0 92 0
30DEC26 77.50 C 0.00 0.00 0.00 2.61 -0.06 27 0 110 0
30DEC26 80.00 C 0.00 0.00 0.00 1.99 -0.14 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.51 -0.10 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.12 -0.09 27 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 -0.06 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 -0.05 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 26.70 -0.31 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.71 -0.31 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.75 -0.28 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.80 -0.35 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.87 -0.17 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.02 -0.09 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.02 -0.17 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.77 -0.34 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.60 -0.33 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.54 -0.33 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.70 -0.29 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.94 -0.29 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.34 -0.27 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.90 -0.25 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.62 -0.02 26 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.53 -0.03 26 0 153 0
30MAR27 75.00 C 4.84 4.84 4.84 4.69 +0.05 26 45 60 +45
30MAR27 77.50 C 4.00 4.00 4.00 3.84 -0.03 26 14 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.11 -0.11 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.51 -0.16 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.02 -0.13 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.60 -0.11 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.27 -0.10 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 -0.11 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.76 -0.06 26 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 24.21 -0.28 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.23 -0.34 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.32 -0.34 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.48 -0.28 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.24 -0.32 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.14 -0.32 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.15 -0.31 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.80 +0.18 26 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 11.77 -0.24 25 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.31 -0.22 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 8.97 -0.20 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.74 -0.18 25 0 60 0
29JUN27 72.50 C 6.84 6.84 6.84 6.67 -0.18 25 15 30 +15
29JUN27 75.00 C 0.00 0.00 0.00 5.72 -0.16 26 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 4.85 -0.14 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.14 -0.13 26 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.49 -0.11 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.95 -0.09 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.54 -0.02 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.18 -0.09 27 0 27 0
29JUN27 92.50 C 0.00 0.00 0.00 1.78 -0.07 26 0 198 0
29JUN27 95.00 C 0.00 0.00 0.00 1.46 -0.09 26 0 0 0
TOTAL CALL 560 25,158 +46
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 767 0
30JUL26 62.50 P 0.06 0.06 0.06 0.01 -0.01 30 10 743 +10
30JUL26 65.00 P 0.15 0.15 0.13 0.07 -0.04 30 27 771 +1
30JUL26 67.50 P 0.38 0.44 0.34 0.35 -0.09 29 10 1,101 +10
30JUL26 70.00 P 0.75 1.37 0.75 1.16 -0.08 30 260 628 -8
30JUL26 72.50 P 2.05 2.95 2.05 2.59 +0.02 29 70 233 +50
30JUL26 75.00 P 0.00 0.00 0.00 4.64 +0.15 29 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 7.01 +0.25 29 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 9.50 +0.30 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.57 +0.22 62 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.28 +0.43 86 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.78 +0.43 95 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.28 +0.43 103 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.78 +0.43 111 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 30 0 247 0
28AUG26 60.00 P 0.19 0.19 0.19 0.12 0.00 29 100 667 +100
28AUG26 62.50 P 0.35 0.35 0.35 0.32 +0.01 29 100 667 +100
28AUG26 65.00 P 0.68 0.75 0.68 0.71 +0.02 29 227 597 -41
28AUG26 67.50 P 1.26 1.50 1.24 1.34 -0.02 29 33 260 +3
28AUG26 70.00 P 2.27 2.54 2.20 2.46 +0.10 30 22 467 +3
28AUG26 72.50 P 0.00 0.00 0.00 3.81 +0.08 30 0 257 0
28AUG26 75.00 P 0.00 0.00 0.00 5.49 +0.20 29 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 7.49 +0.23 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.70 +0.26 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.05 +0.28 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.83 +0.31 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.28 +0.11 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.78 +0.12 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.28 +0.12 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.78 +0.12 59 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 41 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 464 0
29SEP26 55.00 P 0.16 0.16 0.16 0.08 -0.01 28 15 417 +15
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 421 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 413 0
29SEP26 62.50 P 0.84 0.87 0.84 0.81 -0.05 28 16 256 +15
29SEP26 65.00 P 1.31 1.31 1.31 1.43 -0.01 28 1 478 -1
29SEP26 67.50 P 2.00 2.00 2.00 2.28 -0.04 28 1 260 -1
29SEP26 70.00 P 3.24 3.71 3.24 3.50 -0.01 28 14 507 +6
29SEP26 72.50 P 0.00 0.00 0.00 4.96 -0.01 29 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 6.73 +0.06 29 0 158 0
29SEP26 77.50 P 0.00 0.00 0.00 8.46 +0.13 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.56 +0.18 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.78 +0.21 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.56 +0.25 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.02 +0.28 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.52 +0.30 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.98 +0.25 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.43 +0.17 48 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 0.00 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.08 0.00 28 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 0.00 27 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 32 0
29OCT26 62.50 P 0.00 0.00 0.00 1.16 +0.02 27 0 59 0
29OCT26 65.00 P 1.84 1.84 1.71 1.82 -0.01 27 16 35 +1
29OCT26 67.50 P 2.79 2.79 2.79 2.79 +0.03 27 3 211 0
29OCT26 70.00 P 4.02 4.02 4.02 4.02 +0.10 28 5 178 0
29OCT26 72.50 P 0.00 0.00 0.00 5.40 +0.04 27 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 7.12 +0.09 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 8.85 +0.20 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.87 +0.23 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.41 +0.64 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.74 +0.28 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.14 +0.29 36 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.60 +0.31 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.02 +0.24 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.45 +0.15 42 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 0.00 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 0.00 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 186 0
30DEC26 57.50 P 0.80 0.80 0.80 0.74 +0.02 27 1 178 +1
30DEC26 60.00 P 0.00 0.00 0.00 1.19 +0.03 27 0 434 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 0.00 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.52 -0.03 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.44 -0.11 26 0 70 0
30DEC26 70.00 P 0.00 0.00 0.00 4.67 -0.09 26 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 6.18 0.00 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 7.71 -0.08 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.48 +0.17 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.40 +0.20 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.86 +0.23 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.09 +0.26 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.37 +0.25 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.76 +0.28 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.13 +0.31 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.53 +0.15 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 0.00 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 0.00 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 0.00 26 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 +0.01 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.25 +0.01 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.78 -0.02 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.45 -0.02 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.31 -0.02 26 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 4.28 -0.15 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.52 -0.09 25 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.94 -0.09 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.52 +0.12 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.22 +0.15 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.03 +0.17 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.41 +0.19 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.54 +0.21 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.76 +0.25 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.02 +0.27 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.32 +0.27 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.60 +0.22 31 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 +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 0.00 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 +0.04 27 0 20 0
29JUN27 57.50 P 2.00 2.00 2.00 1.87 +0.05 27 17 48 +17
29JUN27 60.00 P 0.00 0.00 0.00 2.54 +0.07 27 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 3.35 +0.07 27 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 4.33 +0.09 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.45 +0.11 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.70 +0.14 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.12 +0.14 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.68 +0.16 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 11.35 +0.18 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.18 +0.20 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.11 +0.22 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.14 +0.23 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.28 +0.26 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.48 +0.26 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.77 +0.27 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.04 +0.25 31 0 0 0
TOTAL PUT 948 19,792 +281
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$ 47.920
30JUL26 34.00 C 0.00 0.00 0.00 13.95 +0.63 71 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.95 +0.63 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.95 +0.63 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.95 +0.63 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.95 +0.63 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.95 +0.63 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.95 +0.63 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.95 +0.63 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.96 +0.63 32 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.96 +0.61 27 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.98 +0.58 27 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 3.04 +0.53 27 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 2.17 +0.44 27 0 227 0
30JUL26 47.00 C 0.00 0.00 0.00 1.44 +0.37 28 0 233 0
30JUL26 48.00 C 0.00 0.00 0.00 0.84 +0.22 27 0 285 0
30JUL26 49.00 C 0.33 0.33 0.33 0.45 +0.12 27 1 157 +1
30JUL26 50.00 C 0.15 0.19 0.15 0.23 +0.06 28 16 192 +16
30JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 212 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.03 +0.63 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.03 +0.63 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.03 +0.63 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.04 +0.72 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.05 +0.63 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.06 +0.62 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.08 +0.61 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.11 +0.59 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.17 +0.56 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.26 +0.52 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.41 +0.48 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.62 +0.42 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.91 +0.36 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 2.21 +0.29 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.72 +0.26 26 0 87 0
28AUG26 49.00 C 1.09 1.09 1.09 1.29 +0.19 27 1 34 +1
28AUG26 50.00 C 0.79 0.79 0.79 0.96 +0.14 27 15 406 -15
28AUG26 52.50 C 0.00 0.00 0.00 0.40 +0.06 27 0 350 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.04 +0.63 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.05 +0.63 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.05 +0.63 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.06 +0.63 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.06 +0.63 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.07 +0.63 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.07 +0.63 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.08 +0.63 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.08 +0.63 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.09 +0.69 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.10 +0.62 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.12 +0.70 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.15 +0.60 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.19 +0.58 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.26 +0.56 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.36 +0.52 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.51 +0.49 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.71 +0.45 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.98 +0.41 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 3.21 +0.35 25 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.64 +0.31 25 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 +0.26 25 0 183 0
29SEP26 49.00 C 1.67 1.67 1.66 1.70 +0.21 25 10 297 +10
29SEP26 50.00 C 1.20 1.20 1.20 1.36 +0.16 26 1 150 0
29SEP26 52.50 C 0.67 0.67 0.67 0.73 +0.10 26 15 118 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.08 +0.63 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.09 +0.63 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.10 +0.63 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.11 +0.61 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.14 +0.72 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.15 +0.60 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.25 +0.57 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.35 +0.55 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.49 +0.52 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.68 +0.48 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.92 +0.44 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 4.21 +0.38 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.48 +0.34 24 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.93 +0.30 24 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.44 +0.26 24 0 45 0
29OCT26 49.00 C 0.00 0.00 0.00 2.02 +0.23 24 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 1.67 +0.17 25 0 30 0
29OCT26 52.50 C 0.00 0.00 0.00 1.01 +0.12 25 0 1 0
29OCT26 55.00 C 0.00 0.00 0.00 0.56 +0.08 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.06 +0.63 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.06 +0.63 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.07 +0.63 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.07 +0.62 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.08 +0.62 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.10 +0.61 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.10 +0.63 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.11 +0.61 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.14 +0.59 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.18 +0.50 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.48 +0.53 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.65 +0.51 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.85 +0.47 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.10 +0.43 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.41 +0.41 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.76 +0.37 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.15 +0.32 24 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.62 +0.31 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 3.08 +0.28 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.67 +0.25 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.31 +0.23 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 +0.14 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.10 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 +0.06 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.04 +0.01 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.32 +0.62 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.39 +0.60 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.48 +0.59 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.53 +0.51 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.64 +0.51 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.78 +0.64 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.95 +0.63 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.32 +0.52 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.58 +0.50 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.89 +0.49 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.22 +0.44 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.61 +0.44 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 5.04 +0.40 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.51 +0.39 24 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.96 +0.32 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 +0.29 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 +0.23 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.22 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.67 +0.20 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 +0.15 24 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 +0.11 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 +0.07 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.04 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.70 +0.59 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.82 +0.59 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.95 +0.56 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.11 +0.56 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.30 +0.54 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.50 +0.52 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.75 +0.50 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.01 +0.47 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.33 +0.47 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.66 +0.65 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.83 +0.41 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 6.25 +0.38 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.72 +0.36 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.21 +0.35 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.74 +0.31 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.31 +0.32 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.89 +0.27 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 3.01 +0.22 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.29 +0.17 24 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 1.72 +0.13 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.30 +0.10 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.99 +0.10 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
TOTAL CALL 59 6,620 -2
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30JUL26 40.00 P 0.02 0.02 0.02 0.01 0.00 46 2 99 -2
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 574 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 346 0
30JUL26 45.00 P 0.00 0.00 0.00 0.09 -0.10 28 0 207 0
30JUL26 46.00 P 0.35 0.47 0.35 0.23 -0.19 28 16 134 +15
30JUL26 47.00 P 0.69 0.79 0.69 0.49 -0.31 28 76 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.94 -0.38 28 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 1.52 -0.50 28 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.28 -0.56 28 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 4.59 -0.63 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.08 -0.64 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.84 -0.60 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.35 -0.37 96 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.89 -0.54 111 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.08 -0.87 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.58 -0.88 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.08 -0.87 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.58 -0.87 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.08 -0.87 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 -0.07 27 0 73 0
28AUG26 43.00 P 0.35 0.35 0.35 0.21 -0.11 27 2 122 +2
28AUG26 44.00 P 0.00 0.00 0.00 0.36 -0.16 27 0 175 0
28AUG26 45.00 P 0.00 0.00 0.00 0.58 -0.22 27 0 193 0
28AUG26 46.00 P 0.00 0.00 0.00 0.87 -0.28 27 0 319 0
28AUG26 47.00 P 0.00 0.00 0.00 1.25 -0.35 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 1.73 -0.41 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.25 -0.44 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.90 -0.48 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.84 -0.59 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.12 -0.63 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.87 -0.57 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.35 -0.37 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.89 -0.54 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.08 -0.87 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.58 -0.88 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.08 -0.87 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.58 -0.87 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.08 -0.87 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.06 26 0 65 0
29SEP26 41.00 P 0.37 0.37 0.37 0.24 -0.09 26 35 96 +35
29SEP26 42.00 P 0.00 0.00 0.00 0.36 -0.13 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 -0.17 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.78 -0.20 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 -0.23 26 0 102 0
29SEP26 46.00 P 1.56 1.56 1.56 1.45 -0.28 26 10 289 +10
29SEP26 47.00 P 2.18 2.24 2.17 1.90 -0.33 27 33 247 +24
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.36 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.01 -0.41 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.46 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.42 -0.53 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.55 -0.83 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.16 -0.62 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.64 -0.50 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.14 -0.67 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.60 -0.46 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.69 -0.77 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.17 -0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.66 -0.79 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.15 -0.80 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 -0.08 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 -0.10 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.54 -0.13 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.75 -0.17 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.02 -0.21 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.34 -0.25 25 0 131 0
29OCT26 46.00 P 2.03 2.03 2.03 1.74 -0.27 26 15 56 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.19 -0.31 26 0 10 0
29OCT26 48.00 P 0.00 0.00 0.00 2.72 -0.34 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.30 -0.38 26 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.82 -0.45 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.63 -0.51 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.70 -0.81 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.25 -0.61 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.69 -0.63 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.19 -0.62 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.66 -0.55 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.32 -0.09 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 -0.10 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 -0.13 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.83 -0.17 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.21 24 0 39 0
30DEC26 44.00 P 1.61 1.61 1.61 1.39 -0.23 24 10 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.75 -0.24 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.14 -0.29 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.62 -0.31 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.14 -0.27 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.60 -0.41 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.22 -0.42 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.94 -0.50 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.92 -0.80 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.39 -0.60 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.77 -0.62 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.20 -0.61 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.68 -0.64 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 -0.63 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.50 -0.45 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.66 -0.79 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.15 -0.80 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 -0.06 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 -0.08 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 -0.10 24 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 -0.09 24 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.24 -0.13 24 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.52 -0.16 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.84 -0.20 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.21 -0.23 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.64 -0.24 23 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 3.12 -0.27 23 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.65 -0.29 24 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 4.22 -0.32 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 -0.35 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.43 -0.40 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.30 -0.73 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.67 -0.54 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.95 -0.58 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.27 -0.54 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.68 -0.64 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.13 -0.63 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.50 -0.45 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.66 -0.79 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.15 -0.80 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 -0.12 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.97 -0.12 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.21 -0.13 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 -0.16 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.76 -0.18 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.08 -0.21 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.47 -0.22 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.86 -0.25 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.32 -0.27 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.80 -0.29 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.32 -0.33 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.89 -0.33 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.48 -0.38 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.13 -0.43 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.72 -0.75 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.69 -0.52 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.95 -0.58 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.27 -0.54 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.68 -0.64 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.13 -0.63 30 0 0 0
TOTAL PUT 199 7,505 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.280
24JUL26 17.00 C 0.00 0.00 0.00 10.29 - 169 0 0 -
24JUL26 17.50 C 0.00 0.00 0.00 9.79 - 159 0 0 -
24JUL26 18.00 C 0.00 0.00 0.00 9.29 +0.68 149 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 8.79 +0.67 139 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.29 +0.65 130 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.79 +0.65 121 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.29 +0.68 112 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.29 +0.68 95 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.29 +0.68 78 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.29 +0.76 63 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.29 +0.72 48 0 0 0
24JUL26 25.00 C 1.83 2.26 1.83 2.32 +0.67 51 35 60 +15
24JUL26 26.00 C 0.91 1.36 0.91 1.42 +0.51 49 32 159 +2
24JUL26 27.00 C 0.35 0.93 0.35 0.70 +0.27 47 164 110 -25
24JUL26 28.00 C 0.16 0.32 0.16 0.35 +0.17 55 46 144 +16
24JUL26 29.00 C 0.08 0.18 0.08 0.19 +0.12 64 55 202 +28
24JUL26 30.00 C 0.03 0.04 0.03 0.10 +0.07 70 27 80 -17
24JUL26 31.00 C 0.02 0.02 0.02 0.07 +0.06 80 10 133 -10
24JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.03 85 0 3 0
24JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.29 +0.62 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.79 +0.59 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.29 +0.65 0 0 156 0
30JUL26 17.50 C 0.00 0.00 0.00 9.79 +0.62 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.29 +0.60 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.80 +0.61 90 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.30 +0.61 84 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.80 +0.61 77 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.30 +0.61 71 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.30 +0.63 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.30 +0.64 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 +0.74 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.31 +0.67 37 0 69 0
30JUL26 25.00 C 0.00 0.00 0.00 2.32 +0.51 29 0 90 0
30JUL26 26.00 C 1.12 1.50 1.11 1.53 +0.41 39 212 399 +73
30JUL26 27.00 C 0.58 1.12 0.58 0.95 +0.31 44 460 2,337 -29
30JUL26 28.00 C 0.30 0.60 0.30 0.58 +0.24 48 218 1,723 +67
30JUL26 29.00 C 0.22 0.35 0.22 0.35 +0.19 52 601 1,817 -516
30JUL26 30.00 C 0.08 0.15 0.08 0.22 +0.15 56 193 2,393 -42
30JUL26 31.00 C 0.06 0.07 0.06 0.14 +0.11 60 35 1,395 -9
30JUL26 32.00 C 0.06 0.06 0.06 0.09 +0.07 63 3 1,856 -3
30JUL26 33.00 C 0.03 0.03 0.03 0.06 +0.05 67 10 1,468 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 1,311 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 1,124 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 795 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 657 0
31JUL26 17.00 C 0.00 0.00 0.00 10.30 - 103 0 0 -
31JUL26 17.50 C 0.00 0.00 0.00 9.80 - 96 0 0 -
31JUL26 18.00 C 0.00 0.00 0.00 9.30 - 89 0 0 -
31JUL26 18.50 C 0.00 0.00 0.00 8.80 - 83 0 0 -
31JUL26 19.00 C 0.00 0.00 0.00 8.30 - 76 0 0 -
31JUL26 19.50 C 0.00 0.00 0.00 7.80 - 70 0 0 -
31JUL26 20.00 C 0.00 0.00 0.00 7.30 - 64 0 0 -
31JUL26 21.00 C 0.00 0.00 0.00 6.30 - 52 0 0 -
31JUL26 22.00 C 0.00 0.00 0.00 5.30 - 38 0 0 -
31JUL26 23.00 C 0.00 0.00 0.00 4.31 - 44 0 0 -
31JUL26 24.00 C 0.00 0.00 0.00 3.35 - 46 0 0 -
31JUL26 25.00 C 2.15 2.18 2.15 2.37 - 37 30 30 -
31JUL26 26.00 C 1.50 1.57 1.50 1.60 - 42 30 30 -
31JUL26 27.00 C 1.16 1.16 0.83 0.98 - 43 8 4 -
31JUL26 28.00 C 0.45 0.65 0.45 0.60 - 47 21 21 -
31JUL26 29.00 C 0.20 0.25 0.20 0.36 - 50 3 3 -
31JUL26 30.00 C 0.14 0.14 0.13 0.22 - 53 4 4 -
31JUL26 31.00 C 0.09 0.11 0.09 0.14 - 57 11 11 -
31JUL26 32.00 C 0.05 0.05 0.05 0.09 - 60 2 2 -
31JUL26 33.00 C 0.00 0.00 0.00 0.06 - 63 0 0 -
31JUL26 34.00 C 0.00 0.00 0.00 0.05 - 69 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 0.03 - 70 0 0 -
31JUL26 36.00 C 0.00 0.00 0.00 0.02 - 72 0 0 -
31JUL26 37.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
31JUL26 38.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 10.33 - 0 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 9.84 +0.67 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.34 +0.65 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.84 +0.65 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.34 +0.65 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.85 +0.65 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.35 +0.66 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.37 +0.69 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.42 +0.59 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.51 +0.61 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.61 +0.50 38 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 2.82 +0.38 38 0 620 0
28AUG26 26.00 C 2.13 2.13 2.13 2.18 +0.35 40 9 413 +9
28AUG26 27.00 C 1.36 1.89 1.36 1.64 +0.31 41 68 419 +41
28AUG26 28.00 C 1.11 1.18 1.11 1.25 +0.25 42 25 1,641 +4
28AUG26 29.00 C 0.79 1.00 0.79 0.96 +0.24 45 53 1,671 +32
28AUG26 30.00 C 0.53 0.72 0.53 0.73 +0.20 46 120 1,400 +55
28AUG26 31.00 C 0.43 0.47 0.43 0.56 +0.18 48 15 874 -2
28AUG26 32.00 C 0.34 0.37 0.34 0.44 +0.17 50 4 1,391 0
28AUG26 33.00 C 0.23 0.23 0.23 0.34 +0.14 51 100 1,089 +19
28AUG26 34.00 C 0.00 0.00 0.00 0.27 +0.13 53 0 1,400 0
28AUG26 35.00 C 0.00 0.00 0.00 0.22 +0.12 55 0 1,087 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 +0.10 56 0 2,366 0
28AUG26 37.00 C 0.00 0.00 0.00 0.14 +0.08 57 0 692 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 +0.08 59 0 1,097 0
28AUG26 39.00 C 0.06 0.06 0.06 0.10 +0.07 61 13 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 +0.06 62 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 +0.06 63 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 12.86 +0.60 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.37 +0.61 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.87 +0.63 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.37 +0.62 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.88 +0.68 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.38 +0.74 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.88 +0.71 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 +0.70 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.90 +0.67 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.34 +0.65 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 +0.65 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 +0.57 0 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 +0.43 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 +0.35 26 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.62 +0.39 33 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.00 +0.51 40 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.32 +0.41 40 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.64 +0.35 39 0 1,719 0
29SEP26 27.00 C 2.17 2.17 2.17 2.14 +0.28 40 15 3,987 +15
29SEP26 28.00 C 1.61 1.73 1.60 1.74 +0.26 41 94 6,054 +34
29SEP26 29.00 C 1.30 1.30 1.30 1.41 +0.26 42 1 1,747 +1
29SEP26 30.00 C 1.02 1.11 1.02 1.14 +0.21 43 380 5,482 +300
29SEP26 31.00 C 0.00 0.00 0.00 0.93 +0.21 44 0 1,484 0
29SEP26 32.00 C 0.67 0.67 0.67 0.75 +0.19 45 1 1,861 +1
29SEP26 33.00 C 0.51 0.56 0.51 0.61 +0.17 46 53 4,428 -15
29SEP26 34.00 C 0.42 0.43 0.40 0.50 +0.16 47 188 2,296 -188
29SEP26 35.00 C 0.32 0.38 0.32 0.41 +0.15 48 48 2,754 +3
29SEP26 36.00 C 0.28 0.30 0.28 0.34 +0.14 49 75 4,100 +15
29SEP26 37.00 C 0.23 0.24 0.22 0.29 +0.13 50 105 947 -15
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.12 51 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.10 51 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.09 52 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.09 54 0 367 0
29SEP26 42.00 C 0.11 0.11 0.11 0.13 +0.08 54 9 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 +0.07 55 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.07 56 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.06 56 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 354 0
29OCT26 17.00 C 0.00 0.00 0.00 10.40 - 39 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 9.91 +0.60 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.43 +0.60 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.94 +0.58 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.47 +0.59 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.92 +0.50 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.41 +0.44 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.50 +0.40 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.65 +0.39 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.99 +0.54 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.26 +0.50 41 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.60 +0.47 41 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.01 +0.39 41 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 2.48 +0.33 41 0 508 0
29OCT26 28.00 C 0.00 0.00 0.00 2.05 +0.29 41 0 917 0
29OCT26 29.00 C 0.00 0.00 0.00 1.72 +0.29 42 0 1,093 0
29OCT26 30.00 C 1.39 1.39 1.30 1.41 +0.26 42 23 1,052 +23
29OCT26 31.00 C 0.00 0.00 0.00 1.16 +0.22 43 0 131 0
29OCT26 32.00 C 0.00 0.00 0.00 0.96 +0.20 43 0 245 0
29OCT26 33.00 C 0.86 0.86 0.86 0.80 +0.20 44 15 269 +15
29OCT26 34.00 C 0.74 0.74 0.68 0.66 +0.17 44 35 324 +35
29OCT26 35.00 C 0.00 0.00 0.00 0.55 +0.16 45 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.47 +0.16 46 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.39 +0.14 46 0 230 0
29OCT26 38.00 C 0.00 0.00 0.00 0.33 +0.13 47 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.28 +0.12 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.24 +0.11 48 0 185 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 +0.09 48 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 0.17 +0.08 49 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 11.37 +0.55 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.91 +0.57 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.40 +0.53 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.91 +0.50 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.43 +0.49 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.94 +0.45 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.47 +0.54 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.98 +0.48 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 +0.53 37 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.78 +0.51 37 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.00 +0.49 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.28 +0.44 38 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.71 +0.53 40 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.09 +0.44 40 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.50 +0.36 39 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.03 +0.32 40 0 1,597 0
30DEC26 28.00 C 0.00 0.00 0.00 2.61 +0.32 40 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 +0.27 40 0 576 0
30DEC26 30.00 C 0.00 0.00 0.00 1.92 +0.24 40 0 659 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 +0.25 40 0 535 0
30DEC26 32.00 C 1.45 1.45 1.45 1.43 +0.24 41 2 880 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.25 41 0 2,099 0
30DEC26 34.00 C 1.07 1.07 1.07 1.07 +0.24 42 10 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 +0.23 42 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 +0.22 42 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 +0.21 42 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 +0.19 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 +0.17 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.16 43 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 +0.15 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 +0.14 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.26 +0.12 43 0 7 0
30DEC26 44.00 C 0.30 0.31 0.30 0.23 +0.11 44 100 215 +100
30DEC26 45.00 C 0.00 0.00 0.00 0.19 +0.10 44 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 +0.08 44 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 +0.08 45 0 372 0
30MAR27 16.00 C 0.00 0.00 0.00 11.37 +0.44 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.91 +0.44 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.41 +0.38 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.03 +0.43 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.60 +0.43 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.11 +0.35 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.72 +0.39 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.35 +0.41 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.91 +0.35 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.20 +0.40 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.48 +0.37 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 +0.23 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.19 +0.21 37 0 331 0
30MAR27 25.00 C 0.00 0.00 0.00 4.78 +0.45 39 0 175 0
30MAR27 26.00 C 3.66 4.05 3.66 4.14 +0.40 38 279 681 +129
30MAR27 27.00 C 3.55 3.72 3.55 3.74 +0.39 39 60 445 0
30MAR27 28.00 C 3.50 3.50 3.50 3.30 +0.32 38 5 1,039 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 +0.29 39 0 278 0
30MAR27 30.00 C 0.00 0.00 0.00 2.60 +0.26 39 0 275 0
30MAR27 31.00 C 2.44 2.44 2.44 2.32 +0.25 39 10 272 +10
30MAR27 32.00 C 0.00 0.00 0.00 2.06 +0.22 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 1.84 +0.20 40 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 +0.19 40 0 352 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 +0.20 41 0 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.32 +0.17 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 +0.15 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.07 +0.16 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.93 +0.16 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 +0.14 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 +0.11 42 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.68 +0.10 42 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.10 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 157 0
29JUN27 17.00 C 0.00 0.00 0.00 10.76 - 36 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 10.34 +0.40 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.93 +0.39 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.53 +0.40 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.14 +0.39 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.75 +0.38 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.38 +0.38 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.66 +0.37 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.98 +0.35 37 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.35 +0.46 37 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.78 +0.45 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.23 +0.41 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.80 +0.45 38 0 45 0
29JUN27 27.00 C 4.20 4.20 4.20 4.36 +0.43 38 5 11 +1
29JUN27 28.00 C 3.80 4.01 3.80 3.91 +0.34 38 25 30 +15
29JUN27 29.00 C 3.52 3.70 3.52 3.54 +0.31 38 20 130 +20
29JUN27 30.00 C 2.85 2.85 2.85 3.21 +0.29 38 1 165 0
29JUN27 31.00 C 0.00 0.00 0.00 2.91 +0.27 39 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 +0.24 39 0 124 0
29JUN27 33.00 C 2.28 2.28 2.28 2.40 +0.23 39 2 121 -2
29JUN27 34.00 C 0.00 0.00 0.00 2.17 +0.21 39 0 21 0
29JUN27 35.00 C 2.15 2.15 2.15 2.06 +0.24 40 10 25 +10
29JUN27 36.00 C 0.00 0.00 0.00 1.87 +0.20 40 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.69 +0.16 41 0 45 0
29JUN27 38.00 C 1.50 1.52 1.50 1.53 +0.15 40 20 42 +20
29JUN27 39.00 C 0.00 0.00 0.00 1.41 +0.15 41 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.22 +0.10 40 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.13 +0.10 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 +0.09 41 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.97 +0.10 41 0 35 0
TOTAL CALL 4,208 114,133 +237
24JUL26 17.00 P 0.00 0.00 0.00 0.01 - 186 0 0 -
24JUL26 17.50 P 0.00 0.00 0.00 0.01 - 176 0 0 -
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 23.00 P 0.01 0.01 0.01 0.01 -0.02 75 30 120 +30
24JUL26 24.00 P 0.05 0.05 0.05 0.01 -0.07 58 5 57 +5
24JUL26 25.00 P 0.14 0.14 0.06 0.03 -0.15 51 77 91 +77
24JUL26 26.00 P 0.39 0.40 0.20 0.14 -0.26 50 29 175 +22
24JUL26 27.00 P 0.63 0.63 0.43 0.44 -0.48 50 123 297 +122
24JUL26 28.00 P 0.00 0.00 0.00 1.11 -0.56 60 0 91 0
24JUL26 29.00 P 1.95 2.10 1.87 1.96 -0.61 71 36 137 +25
24JUL26 30.00 P 0.00 0.00 0.00 2.82 -0.71 71 0 202 0
24JUL26 31.00 P 0.00 0.00 0.00 3.78 -0.74 79 0 25 0
24JUL26 32.00 P 0.00 0.00 0.00 4.76 -0.76 88 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.92 -0.60 141 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.94 -0.58 160 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.96 -0.56 179 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.99 -0.53 199 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.97 -0.55 209 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 11.05 -0.47 237 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 11.97 -0.55 234 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 12.98 -0.54 248 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 13.97 -0.55 258 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 177 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 86 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,817 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,337 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 1,362 0
30JUL26 24.00 P 0.07 0.07 0.07 0.01 -0.13 37 4 2,852 -4
30JUL26 25.00 P 0.18 0.19 0.17 0.08 -0.23 40 75 2,291 +5
30JUL26 26.00 P 0.48 0.48 0.30 0.28 -0.34 43 571 2,884 +529
30JUL26 27.00 P 1.20 1.20 0.59 0.70 -0.43 46 660 4,030 -226
30JUL26 28.00 P 1.10 1.10 1.10 1.33 -0.45 51 15 2,395 -15
30JUL26 29.00 P 2.05 2.05 2.00 2.12 -0.49 57 11 3,030 -11
30JUL26 30.00 P 0.00 0.00 0.00 3.01 -0.56 63 0 2,916 0
30JUL26 31.00 P 0.00 0.00 0.00 3.96 -0.57 72 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.94 -0.58 82 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 5.94 -0.58 92 0 2 0
30JUL26 34.00 P 0.00 0.00 0.00 6.94 -0.58 102 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.97 -0.55 115 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.99 -0.53 127 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.97 -0.55 133 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.05 -0.47 151 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.98 -0.54 151 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.98 -0.54 159 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.97 -0.55 164 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.97 -0.55 172 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.97 -0.55 179 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
31JUL26 17.50 P 0.00 0.00 0.00 0.01 - 106 0 0 -
31JUL26 18.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
31JUL26 18.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
31JUL26 19.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
31JUL26 19.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
31JUL26 20.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
31JUL26 21.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 22.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
31JUL26 23.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
31JUL26 24.00 P 0.10 0.10 0.10 0.05 - 46 3 3 -
31JUL26 25.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
31JUL26 26.00 P 0.62 0.62 0.42 0.35 - 46 53 47 -
31JUL26 27.00 P 0.89 0.89 0.74 0.73 - 46 45 30 -
31JUL26 28.00 P 0.00 0.00 0.00 1.35 - 50 0 0 -
31JUL26 29.00 P 2.08 2.26 2.08 2.13 - 55 26 15 -
31JUL26 30.00 P 0.00 0.00 0.00 3.01 - 61 0 0 -
31JUL26 31.00 P 0.00 0.00 0.00 3.96 - 69 0 0 -
31JUL26 32.00 P 0.00 0.00 0.00 4.94 - 78 0 0 -
31JUL26 33.00 P 0.00 0.00 0.00 5.94 - 88 0 0 -
31JUL26 34.00 P 0.00 0.00 0.00 6.94 - 98 0 0 -
31JUL26 35.00 P 0.00 0.00 0.00 7.97 - 110 0 0 -
31JUL26 36.00 P 0.00 0.00 0.00 8.99 - 121 0 0 -
31JUL26 37.00 P 0.00 0.00 0.00 9.97 - 127 0 0 -
31JUL26 38.00 P 0.00 0.00 0.00 11.05 - 144 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 704 0
28AUG26 18.50 P 0.01 0.01 0.01 0.01 0.00 50 230 242 +230
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 442 0
28AUG26 21.00 P 0.09 0.09 0.09 0.03 -0.07 41 2 371 +2
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.11 41 0 333 0
28AUG26 23.00 P 0.25 0.25 0.25 0.16 -0.16 41 2 2,086 +2
28AUG26 24.00 P 0.45 0.45 0.39 0.32 -0.21 42 129 1,354 +100
28AUG26 25.00 P 0.83 0.83 0.60 0.56 -0.26 42 60 2,270 +5
28AUG26 26.00 P 1.24 1.24 0.94 0.91 -0.32 42 56 1,174 +48
28AUG26 27.00 P 1.80 1.80 1.27 1.38 -0.38 43 134 3,345 +57
28AUG26 28.00 P 2.50 2.50 1.80 1.99 -0.37 45 43 2,946 0
28AUG26 29.00 P 3.20 3.20 2.72 2.70 -0.39 48 11 2,049 +10
28AUG26 30.00 P 0.00 0.00 0.00 3.46 -0.51 49 0 734 0
28AUG26 31.00 P 0.00 0.00 0.00 4.29 -0.47 51 0 549 0
28AUG26 32.00 P 0.00 0.00 0.00 5.17 -0.54 53 0 255 0
28AUG26 33.00 P 6.75 6.75 6.75 6.08 -0.49 56 10 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.13 -0.46 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.00 -0.56 63 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.99 -0.55 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.97 -0.56 70 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.05 -0.47 79 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.98 -0.54 79 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.98 -0.54 84 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.00 -0.52 89 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.97 -0.55 90 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.97 -0.55 94 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29SEP26 17.50 P 0.04 0.04 0.04 0.01 -0.01 42 100 229 +100
29SEP26 18.00 P 0.04 0.04 0.04 0.01 -0.02 39 230 477 +196
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 214 0
29SEP26 19.00 P 0.09 0.09 0.09 0.02 -0.05 38 23 541 +23
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.07 38 0 843 0
29SEP26 20.00 P 0.13 0.13 0.13 0.05 -0.08 38 15 4,325 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.13 38 0 1,694 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.19 39 0 2,339 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.24 39 0 2,266 0
29SEP26 24.00 P 0.66 0.67 0.66 0.60 -0.26 40 406 7,273 +406
29SEP26 25.00 P 1.10 1.10 0.97 0.93 -0.28 41 547 5,057 +235
29SEP26 26.00 P 1.44 1.45 1.36 1.34 -0.30 42 41 2,959 +26
29SEP26 27.00 P 1.84 1.84 1.77 1.84 -0.34 42 30 7,039 -15
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.39 43 0 3,041 0
29SEP26 29.00 P 3.60 3.60 3.60 3.12 -0.37 45 10 1,785 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 -0.42 46 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 4.53 -0.50 45 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 -0.40 49 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 -0.37 51 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 -0.34 54 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.25 -0.33 57 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.99 -0.64 51 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.07 -0.52 58 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.05 -0.51 61 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 12.01 -0.54 62 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.07 -0.45 68 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.00 -0.52 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.97 -0.55 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.97 -0.55 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.89 -0.63 71 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.95 -0.57 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.93 -0.59 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.89 -0.63 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.89 -0.63 80 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.06 41 0 11 0
29OCT26 19.00 P 0.17 0.17 0.17 0.10 -0.07 41 63 68 +63
29OCT26 19.50 P 0.00 0.00 0.00 0.14 -0.08 41 0 600 0
29OCT26 20.00 P 0.23 0.25 0.23 0.18 -0.09 41 60 88 +30
29OCT26 21.00 P 0.36 0.36 0.36 0.30 -0.12 41 115 285 +115
29OCT26 22.00 P 0.45 0.50 0.45 0.47 -0.14 41 74 230 +21
29OCT26 23.00 P 0.70 0.70 0.69 0.69 -0.17 41 30 285 +30
29OCT26 24.00 P 1.07 1.07 1.02 0.98 -0.20 41 29 165 +15
29OCT26 25.00 P 1.43 1.43 1.30 1.33 -0.24 41 65 299 -3
29OCT26 26.00 P 1.87 1.88 1.66 1.74 -0.28 41 420 815 +172
29OCT26 27.00 P 2.36 2.36 2.15 2.23 -0.33 41 134 1,023 -105
29OCT26 28.00 P 0.00 0.00 0.00 2.80 -0.38 41 0 1,258 0
29OCT26 29.00 P 0.00 0.00 0.00 3.46 -0.40 42 0 1,206 0
29OCT26 30.00 P 0.00 0.00 0.00 4.17 -0.44 42 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 4.91 -0.49 43 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.79 -0.44 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.62 -0.47 45 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.49 -0.37 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.37 -0.39 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.35 -0.39 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.17 -0.51 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.15 -0.47 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.18 -0.40 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.13 -0.41 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.02 -0.59 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.10 -0.45 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 123 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.06 40 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.08 40 0 33 0
30DEC26 19.00 P 0.38 0.38 0.32 0.25 -0.08 40 20 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.10 40 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.11 40 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.14 40 0 999 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.16 40 0 723 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 -0.16 40 0 1,508 0
30DEC26 24.00 P 1.47 1.47 1.47 1.44 -0.19 41 1 765 0
30DEC26 25.00 P 1.87 1.87 1.71 1.83 -0.23 41 18 2,850 +3
30DEC26 26.00 P 0.00 0.00 0.00 2.29 -0.27 41 0 3,082 0
30DEC26 27.00 P 2.76 2.76 2.76 2.81 -0.31 41 15 2,439 0
30DEC26 28.00 P 3.44 3.44 3.44 3.39 -0.28 41 15 972 0
30DEC26 29.00 P 0.00 0.00 0.00 3.99 -0.36 41 0 942 0
30DEC26 30.00 P 0.00 0.00 0.00 4.67 -0.41 41 0 650 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 -0.43 42 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.56 42 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 -0.52 44 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.93 -0.48 45 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.75 -0.45 45 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.68 -0.40 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 -0.42 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.48 -0.52 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 -0.52 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.45 -0.42 52 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 -0.54 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.23 -0.54 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.18 -0.55 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.14 -0.56 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.05 -0.51 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.07 -0.46 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.04 -0.48 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.01 -0.51 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.08 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.09 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.10 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.10 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.09 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.11 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.11 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.12 40 0 641 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.14 40 0 805 0
30MAR27 22.00 P 1.27 1.27 1.27 1.21 -0.17 40 15 650 +15
30MAR27 23.00 P 0.00 0.00 0.00 1.52 -0.19 39 0 1,422 0
30MAR27 24.00 P 0.00 0.00 0.00 1.89 -0.21 39 0 1,071 0
30MAR27 25.00 P 2.35 2.35 2.35 2.32 -0.24 39 95 960 +95
30MAR27 26.00 P 2.87 2.87 2.87 2.79 -0.27 39 95 1,848 +95
30MAR27 27.00 P 3.42 3.42 3.33 3.32 -0.30 40 30 881 0
30MAR27 28.00 P 3.99 3.99 3.99 3.89 -0.34 40 15 549 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.52 -0.37 40 0 457 0
30MAR27 30.00 P 0.00 0.00 0.00 5.21 -0.38 40 0 222 0
30MAR27 31.00 P 5.70 5.76 5.70 5.92 -0.32 41 20 49 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 -0.39 42 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.53 -0.41 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.33 -0.42 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 -0.25 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 -0.46 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.87 -0.34 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.72 -0.37 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.64 -0.42 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.55 -0.43 46 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.47 -0.43 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.39 -0.44 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.33 -0.44 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.27 -0.45 48 0 1 0
29JUN27 17.00 P 0.47 0.47 0.47 0.45 - 41 3 3 -
29JUN27 17.50 P 0.00 0.00 0.00 0.53 0.00 41 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 0.00 41 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 -0.01 41 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 0.00 41 0 75 0
29JUN27 19.50 P 0.93 0.93 0.93 0.92 -0.03 40 15 18 +15
29JUN27 20.00 P 1.02 1.02 1.02 1.05 -0.02 40 7 408 +7
29JUN27 21.00 P 0.00 0.00 0.00 1.25 -0.11 39 0 127 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 -0.15 39 0 717 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.14 39 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 2.30 -0.19 39 0 871 0
29JUN27 25.00 P 0.00 0.00 0.00 2.75 -0.23 39 0 172 0
29JUN27 26.00 P 3.32 3.32 3.32 3.24 -0.25 39 10 254 +10
29JUN27 27.00 P 0.00 0.00 0.00 3.77 -0.29 39 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 4.36 -0.31 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.98 -0.37 40 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.65 -0.35 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 -0.38 40 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 7.06 -0.37 40 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.88 -0.33 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.69 -0.31 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.56 -0.25 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.32 -0.31 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.16 -0.35 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.02 -0.37 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.85 -0.38 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.80 -0.31 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.67 -0.40 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.58 -0.41 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.49 -0.43 45 0 0 0
TOTAL PUT 5,206 143,328 +2,592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.650
30JUL26 50.00 C 0.00 0.00 0.00 26.69 -1.06 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.19 -1.07 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.69 -1.07 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.20 -1.06 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.70 -1.06 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.20 -1.07 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.70 -1.07 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.20 -1.07 0 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.71 -1.06 20 0 41 0
30JUL26 72.50 C 0.00 0.00 0.00 4.23 -1.06 17 0 253 0
30JUL26 75.00 C 2.15 2.15 1.30 1.90 -0.96 15 114 441 -84
30JUL26 77.50 C 0.62 0.65 0.50 0.51 -0.61 16 51 395 +15
30JUL26 80.00 C 0.00 0.00 0.00 0.07 -0.20 17 0 302 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.81 -1.06 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.32 -1.06 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.82 -1.07 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.33 -1.07 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.84 -1.06 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.35 -1.06 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.86 -1.06 18 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.20 -1.23 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.74 -1.03 0 0 118 0
28AUG26 72.50 C 0.00 0.00 0.00 4.64 -0.97 16 0 86 0
28AUG26 75.00 C 2.40 2.40 2.40 2.62 -0.78 15 16 109 -1
28AUG26 77.50 C 1.14 1.14 1.09 1.29 -0.54 15 28 290 -15
28AUG26 80.00 C 0.60 0.60 0.40 0.52 -0.30 15 21 259 -13
28AUG26 82.50 C 0.00 0.00 0.00 0.18 -0.14 16 0 127 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.05 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.82 -1.06 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.82 -1.06 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.82 -1.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.83 -1.06 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.33 -1.07 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.84 -1.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.35 -1.07 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.86 -1.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.37 -1.07 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.88 -1.07 14 0 61 0
29SEP26 67.50 C 9.18 9.18 9.18 9.40 -1.03 14 15 41 +15
29SEP26 70.00 C 0.00 0.00 0.00 6.99 -1.03 15 0 51 0
29SEP26 72.50 C 4.49 4.49 4.00 4.64 -0.97 13 64 71 +6
29SEP26 75.00 C 2.88 2.88 2.31 2.85 -0.75 14 19 109 +13
29SEP26 77.50 C 1.55 1.59 1.16 1.57 -0.54 14 75 565 -3
29SEP26 80.00 C 0.82 0.82 0.67 0.76 -0.34 14 73 200 +26
29SEP26 82.50 C 0.00 0.00 0.00 0.33 -0.18 15 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.09 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.03 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 26.83 -1.06 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.34 -1.06 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.84 -1.07 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.35 -1.07 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.86 -1.07 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.37 -1.07 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.88 -1.07 12 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.43 -1.00 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.07 -0.95 14 0 0 0
29OCT26 72.50 C 4.62 4.62 4.62 4.81 -0.89 13 13 13 +13
29OCT26 75.00 C 0.00 0.00 0.00 3.13 -0.72 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.88 -0.53 14 0 2 0
29OCT26 80.00 C 0.96 0.97 0.88 1.04 -0.36 14 19 25 +12
29OCT26 82.50 C 0.00 0.00 0.00 0.55 -0.19 14 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.25 -0.13 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 -0.06 14 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 -0.03 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.82 -1.06 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.82 -1.07 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.83 -1.06 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.34 -1.06 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.84 -1.07 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.35 -1.07 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.86 -1.07 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.38 -1.07 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.96 -1.05 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.43 -1.00 8 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.25 -0.92 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.37 -0.83 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.78 -0.72 13 0 197 0
30DEC26 77.50 C 2.15 2.24 2.15 2.52 -0.58 13 3 147 +2
30DEC26 80.00 C 0.00 0.00 0.00 1.59 -0.43 13 0 63 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 -0.31 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 -0.21 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.11 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.08 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.05 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.04 -1.06 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.59 -1.07 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.15 -1.06 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.70 -1.07 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.28 -1.05 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.88 -1.05 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.55 -1.03 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.02 -0.96 10 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.02 -0.90 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.22 -0.83 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.68 -0.72 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.39 -0.63 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.38 -0.51 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.62 -0.38 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.05 -0.30 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.22 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 -0.15 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 -0.08 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.06 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.04 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.40 -1.06 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.97 -1.07 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.55 -1.06 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.14 -1.05 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.75 -1.04 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.41 -0.52 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.15 -0.97 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.68 -0.87 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.74 -0.80 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.01 -0.70 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.49 -0.58 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.19 -0.49 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.11 -0.41 13 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.26 -0.31 13 0 12 0
29JUN27 85.00 C 0.00 0.00 0.00 1.61 -0.22 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.12 -0.15 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.76 -0.10 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.52 -0.05 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.05 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.03 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 -0.01 13 0 0 0
TOTAL CALL 511 5,650 -14
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30JUL26 70.00 P 0.01 0.01 0.01 0.01 0.00 23 2 271 -2
30JUL26 72.50 P 0.10 0.10 0.10 0.02 0.00 17 4 352 0
30JUL26 75.00 P 0.37 0.66 0.37 0.26 +0.09 17 69 399 +54
30JUL26 77.50 P 1.43 2.10 1.43 1.35 +0.44 17 111 234 +95
30JUL26 80.00 P 3.75 3.75 3.75 3.38 +0.87 17 1 26 -1
30JUL26 82.50 P 0.00 0.00 0.00 5.85 +1.05 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.35 +1.05 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.85 +1.05 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.35 +1.05 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.33 +1.20 86 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.90 +1.27 97 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.41 +1.29 106 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.91 +1.29 115 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 20 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 103 0
28AUG26 70.00 P 0.14 0.15 0.14 0.06 +0.02 16 43 162 -40
28AUG26 72.50 P 0.23 0.44 0.23 0.27 +0.10 16 17 357 +11
28AUG26 75.00 P 0.80 1.19 0.80 0.85 +0.27 16 121 221 +74
28AUG26 77.50 P 2.13 2.13 2.13 2.01 +0.52 16 5 144 0
28AUG26 80.00 P 0.00 0.00 0.00 3.69 +0.68 16 0 119 0
28AUG26 82.50 P 0.00 0.00 0.00 5.89 +0.95 16 0 0 0
28AUG26 85.00 P 8.63 9.25 8.63 8.60 +1.30 26 29 71 +29
28AUG26 87.50 P 0.00 0.00 0.00 10.85 +0.81 0 0 0 -15
28AUG26 90.00 P 0.00 0.00 0.00 13.35 +1.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.33 +1.20 46 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.90 +1.27 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.41 +1.28 56 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.91 +1.28 61 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 38 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 35 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 24 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 138 0
29SEP26 65.00 P 0.08 0.08 0.08 0.02 +0.01 16 4 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.02 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.08 15 0 352 0
29SEP26 72.50 P 0.82 0.82 0.72 0.62 +0.18 15 30 53 +30
29SEP26 75.00 P 1.76 1.76 1.56 1.41 +0.35 15 24 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.72 +0.57 15 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 4.49 +0.77 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.45 +0.90 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.77 +1.00 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.19 +1.04 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.66 +1.06 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.63 +1.20 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.20 +1.30 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.70 +1.33 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.19 +1.32 44 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 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 +0.03 14 0 47 0
29OCT26 70.00 P 0.48 0.48 0.48 0.34 +0.11 14 5 126 +5
29OCT26 72.50 P 1.08 1.08 1.08 0.80 +0.21 14 1 16 +1
29OCT26 75.00 P 0.00 0.00 0.00 1.65 +0.37 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.94 +0.56 15 0 0 0
29OCT26 80.00 P 4.85 4.85 4.85 4.66 +0.75 15 13 13 +13
29OCT26 82.50 P 0.00 0.00 0.00 6.55 +0.88 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.81 +0.98 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.21 +1.04 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.66 +1.06 13 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.63 +1.20 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.20 +1.30 32 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.70 +1.33 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.19 +1.32 38 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 16 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.02 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 +0.06 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 +0.13 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 +0.22 14 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 2.02 +0.36 14 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 3.28 +0.51 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.93 +0.69 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.72 +0.64 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.89 +0.68 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.24 +1.00 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.68 +1.05 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.63 +1.16 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.20 +1.30 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.70 +1.32 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.19 +1.32 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 +0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.04 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.46 +0.08 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.16 13 0 44 0
30MAR27 72.50 P 1.92 1.92 1.92 1.52 +0.23 13 1 29 +1
30MAR27 75.00 P 3.22 3.23 3.22 2.46 +0.35 13 2 17 +2
30MAR27 77.50 P 0.00 0.00 0.00 3.70 +0.47 14 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 5.28 +0.62 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.16 +0.76 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.30 +0.88 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.31 +0.96 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.70 +1.02 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.63 +1.08 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.20 +1.11 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.75 +1.10 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.32 +1.23 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 +0.06 13 0 5 0
29JUN27 65.00 P 0.58 0.58 0.58 0.35 +0.10 13 10 31 +10
29JUN27 67.50 P 1.04 1.09 1.04 0.67 +0.18 13 40 39 -15
29JUN27 70.00 P 0.00 0.00 0.00 1.15 +0.26 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.85 +0.37 13 0 8 0
29JUN27 75.00 P 3.42 3.61 3.42 2.81 +0.50 13 22 42 +22
29JUN27 77.50 P 0.00 0.00 0.00 4.05 +0.63 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.57 +0.74 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.38 +0.85 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.45 +0.95 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.38 +0.99 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.73 +1.04 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.65 +1.09 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.20 +1.11 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.76 +1.11 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.32 +1.23 26 0 0 0
TOTAL PUT 554 4,934 +274
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$ 48.760
30JUL26 35.00 C 0.00 0.00 0.00 13.76 +1.64 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.76 +1.64 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.76 +1.64 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.77 +1.65 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.77 +1.65 0 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 8.79 +1.67 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.79 +1.67 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.79 +1.66 0 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 5.80 +1.66 30 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.80 +1.62 25 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 3.81 +1.53 23 0 2,625 0
30JUL26 46.00 C 2.50 2.50 2.50 2.86 +1.41 24 1 2,316 0
30JUL26 47.00 C 1.25 1.25 1.25 1.98 +1.12 24 1 2,757 0
30JUL26 48.00 C 0.93 1.25 0.93 1.25 +0.80 24 138 1,725 +7
30JUL26 49.00 C 0.37 0.69 0.37 0.69 +0.48 24 306 1,534 +80
30JUL26 50.00 C 0.29 0.36 0.24 0.35 +0.27 24 234 1,577 +214
30JUL26 52.50 C 0.04 0.05 0.04 0.03 +0.02 24 101 1,117 -1
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.87 +1.67 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.87 +1.67 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.88 +1.67 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.77 +1.56 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.78 +1.56 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.81 +1.57 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.90 +1.62 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.93 +1.59 24 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 5.97 +1.53 23 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.05 +1.44 24 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.17 +1.33 23 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.37 +1.25 24 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.66 +1.07 24 0 1,446 0
28AUG26 48.00 C 1.85 1.85 1.70 2.07 +0.93 24 35 1,571 -30
28AUG26 49.00 C 1.15 1.46 1.15 1.50 +0.71 24 746 1,131 +331
28AUG26 50.00 C 0.60 1.03 0.60 1.09 +0.55 24 208 1,032 +116
28AUG26 52.50 C 0.36 0.41 0.36 0.40 +0.23 24 161 858 +141
28AUG26 55.00 C 0.14 0.15 0.14 0.13 +0.08 24 128 622 +128
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.87 +1.67 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.88 +1.68 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.90 +1.69 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.93 +1.66 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.96 +1.66 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 +1.56 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.09 +1.56 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.17 +1.51 24 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 6.28 +1.44 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.43 +1.35 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.63 +1.33 24 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 +1.21 24 0 1,239 0
29SEP26 47.00 C 3.02 3.02 3.02 3.23 +1.07 24 30 1,479 0
29SEP26 48.00 C 2.00 2.52 2.00 2.61 +0.90 24 39 2,035 -21
29SEP26 49.00 C 1.93 2.10 1.91 2.10 +0.77 24 164 1,219 -33
29SEP26 50.00 C 1.47 1.56 1.47 1.69 +0.67 24 117 705 +8
29SEP26 52.50 C 0.80 0.91 0.80 0.90 +0.41 24 96 1,921 +75
29SEP26 55.00 C 0.34 0.42 0.34 0.42 +0.20 24 131 4,086 +19
29SEP26 57.50 C 0.21 0.21 0.21 0.18 +0.09 24 7 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.98 +1.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.01 +1.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.04 +1.66 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.08 +1.66 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.13 +1.64 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.20 +1.54 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.29 +1.50 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 7.43 +1.46 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.58 +1.39 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 5.78 +1.31 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 5.03 +1.28 24 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 4.34 +1.19 24 0 254 0
29OCT26 47.00 C 3.49 3.49 3.49 3.70 +1.11 24 30 300 +30
29OCT26 48.00 C 2.58 2.87 2.58 3.12 +0.98 24 41 257 -30
29OCT26 49.00 C 2.28 2.48 2.28 2.67 +0.92 25 120 249 +60
29OCT26 50.00 C 1.71 2.05 1.71 2.20 +0.79 25 112 112 +8
29OCT26 52.50 C 1.27 1.27 1.27 1.31 +0.52 24 2 102 +2
29OCT26 55.00 C 0.67 0.73 0.67 0.73 +0.32 24 122 197 +42
29OCT26 57.50 C 0.00 0.00 0.00 0.40 +0.18 25 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.20 +0.10 24 0 8 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 14.20 +1.66 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.26 +1.66 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.32 +1.66 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.39 +1.63 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.48 +1.59 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.60 +1.56 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.74 +1.33 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.98 +1.33 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.20 +1.26 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 6.46 +1.18 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.76 +1.10 25 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 5.11 +1.02 25 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.51 +0.94 25 0 1,234 0
30DEC26 48.00 C 3.63 3.63 3.63 3.96 +0.95 25 30 1,779 +30
30DEC26 49.00 C 3.31 3.41 3.31 3.41 +0.81 24 96 434 0
30DEC26 50.00 C 0.00 0.00 0.00 2.97 +0.74 24 0 913 0
30DEC26 52.50 C 1.84 1.90 1.84 2.04 +0.55 24 930 1,367 +460
30DEC26 55.00 C 1.24 1.24 1.21 1.35 +0.38 24 35 555 +5
30DEC26 57.50 C 0.80 0.87 0.80 0.87 +0.26 25 44 650 +44
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.19 25 0 257 0
30DEC26 62.50 C 0.32 0.32 0.32 0.35 +0.11 25 7 214 +7
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.07 25 0 181 0
30DEC26 67.50 C 0.17 0.17 0.17 0.12 +0.04 25 2 124 +2
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.39 +1.66 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.45 +1.64 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.54 +1.63 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.64 +1.59 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.79 +1.58 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.93 +1.53 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.11 +1.45 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 +1.39 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.55 +1.29 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.85 +1.22 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.20 +1.15 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.58 +1.09 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.02 +1.02 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 +0.96 25 0 411 0
30MAR27 49.00 C 3.85 3.91 3.85 4.03 +0.91 25 36 483 +24
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.88 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 +0.69 25 0 393 0
30MAR27 55.00 C 1.81 1.81 1.81 1.96 +0.52 25 30 248 0
30MAR27 57.50 C 1.34 1.34 1.34 1.40 +0.40 25 30 258 +30
30MAR27 60.00 C 0.00 0.00 0.00 0.98 +0.29 25 0 435 0
30MAR27 62.50 C 0.71 0.71 0.71 0.68 +0.22 25 30 119 -30
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.16 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 +0.12 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.05 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.53 +1.64 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.64 +1.62 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.76 +1.61 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.89 +1.56 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.07 +1.52 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.28 +1.48 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.53 +1.44 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.80 +1.36 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.01 +1.19 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.37 +1.14 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.76 +1.08 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.31 +1.15 25 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 5.77 +1.05 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 5.27 +0.98 25 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 4.80 +0.87 25 0 17 0
29JUN27 50.00 C 4.05 4.24 4.05 4.37 +0.85 25 56 86 +56
29JUN27 52.50 C 3.26 3.29 3.20 3.42 +0.71 25 64 191 +50
29JUN27 55.00 C 2.50 2.68 2.50 2.64 +0.56 25 32 117 +32
29JUN27 57.50 C 1.73 2.07 1.73 2.03 +0.45 25 6 193 +6
29JUN27 60.00 C 1.50 1.56 1.50 1.54 +0.37 25 57 525 +57
29JUN27 62.50 C 1.13 1.15 1.13 1.16 +0.29 25 2 204 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.86 +0.23 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.63 +0.16 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.13 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 +0.11 25 0 0 0
TOTAL CALL 4,557 61,281 +1,920
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 678 0
30JUL26 43.00 P 0.02 0.02 0.02 0.01 -0.01 33 10 1,077 0
30JUL26 44.00 P 0.03 0.03 0.03 0.01 -0.04 28 10 5,738 -8
30JUL26 45.00 P 0.06 0.06 0.06 0.02 -0.13 25 5 2,656 -5
30JUL26 46.00 P 0.14 0.14 0.12 0.07 -0.31 25 13 3,325 +7
30JUL26 47.00 P 0.43 0.43 0.24 0.19 -0.59 24 55 2,071 +11
30JUL26 48.00 P 0.91 0.91 0.49 0.46 -0.92 24 367 1,590 -9
30JUL26 49.00 P 1.19 1.19 1.19 0.90 -1.19 24 30 2,503 0
30JUL26 50.00 P 1.90 1.94 1.90 1.58 -1.39 25 90 683 0
30JUL26 52.50 P 4.30 4.30 4.18 3.75 -1.67 24 48 378 +48
30JUL26 55.00 P 6.79 6.84 6.71 6.24 -1.68 0 48 168 +48
30JUL26 57.50 P 0.00 0.00 0.00 8.74 -1.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.27 -1.78 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.77 -1.78 74 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.27 -1.78 83 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.77 -1.78 92 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.27 -1.78 101 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.77 -1.77 110 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.27 -1.77 118 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 718 0
28AUG26 42.00 P 0.11 0.11 0.11 0.04 -0.08 24 10 413 +3
28AUG26 43.00 P 0.18 0.18 0.18 0.08 -0.14 24 4 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.15 -0.24 24 0 1,417 0
28AUG26 45.00 P 0.41 0.41 0.36 0.28 -0.36 24 7 1,342 -5
28AUG26 46.00 P 0.00 0.00 0.00 0.48 -0.51 24 0 1,958 0
28AUG26 47.00 P 1.01 1.01 0.85 0.73 -0.71 23 238 1,218 +210
28AUG26 48.00 P 1.37 1.38 1.37 1.12 -0.89 24 33 608 +4
28AUG26 49.00 P 1.83 1.91 1.83 1.57 -1.08 23 430 960 +340
28AUG26 50.00 P 0.00 0.00 0.00 2.16 -1.18 23 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 4.01 -1.48 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 6.27 -1.65 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.86 -1.75 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.36 -1.76 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.86 -1.75 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.36 -1.76 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.86 -1.76 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.36 -1.76 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.86 -1.75 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.05 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.07 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.12 24 0 1,193 0
29SEP26 42.00 P 0.25 0.25 0.25 0.17 -0.17 24 8 1,288 0
29SEP26 43.00 P 0.42 0.42 0.40 0.28 -0.24 24 90 1,410 -30
29SEP26 44.00 P 0.00 0.00 0.00 0.43 -0.33 24 0 1,050 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.44 24 0 7,891 0
29SEP26 46.00 P 0.95 0.95 0.94 0.91 -0.56 24 30 4,699 -15
29SEP26 47.00 P 1.52 1.52 1.26 1.25 -0.69 24 146 1,890 -26
29SEP26 48.00 P 1.98 1.98 1.66 1.66 -0.82 24 340 2,393 +38
29SEP26 49.00 P 2.39 2.41 2.39 2.13 -0.99 24 60 1,302 0
29SEP26 50.00 P 2.99 3.01 2.89 2.68 -1.04 24 150 1,030 -90
29SEP26 52.50 P 0.00 0.00 0.00 4.38 -1.32 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.45 -1.68 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.89 -1.72 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.36 -1.80 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.86 -1.79 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.36 -1.80 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.86 -1.76 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.36 -1.79 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.86 -1.79 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.32 -1.83 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 262 0
29OCT26 40.00 P 0.25 0.25 0.25 0.15 -0.11 25 1 97 +1
29OCT26 41.00 P 0.00 0.00 0.00 0.23 -0.15 25 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.34 -0.22 25 0 128 0
29OCT26 43.00 P 0.63 0.63 0.63 0.49 -0.29 25 2 261 +2
29OCT26 44.00 P 0.00 0.00 0.00 0.69 -0.37 25 0 515 0
29OCT26 45.00 P 1.06 1.06 1.06 0.94 -0.47 25 30 153 0
29OCT26 46.00 P 0.00 0.00 0.00 1.25 -0.56 25 0 230 0
29OCT26 47.00 P 1.70 1.70 1.70 1.62 -0.67 25 1 211 +1
29OCT26 48.00 P 2.18 2.18 2.18 1.97 -0.87 24 30 60 +20
29OCT26 49.00 P 0.00 0.00 0.00 2.44 -0.98 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.09 -0.93 25 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 4.69 -1.22 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 6.65 -1.61 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.99 -1.62 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.36 -1.80 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.86 -1.79 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.36 - 37 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.08 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 -0.09 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.19 -0.13 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.27 -0.18 25 0 116 0
30DEC26 40.00 P 0.60 0.60 0.60 0.38 -0.23 25 6 346 -6
30DEC26 41.00 P 0.00 0.00 0.00 0.52 -0.29 25 0 453 0
30DEC26 42.00 P 0.87 0.87 0.87 0.70 -0.36 25 20 891 -20
30DEC26 43.00 P 1.06 1.06 1.06 0.91 -0.44 25 10 853 -7
30DEC26 44.00 P 0.00 0.00 0.00 1.16 -0.52 25 0 555 0
30DEC26 45.00 P 0.00 0.00 0.00 1.48 -0.59 25 0 689 0
30DEC26 46.00 P 1.94 1.94 1.94 1.83 -0.67 25 1 949 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.23 -0.75 25 0 1,998 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 -0.87 25 0 1,852 0
30DEC26 49.00 P 3.38 3.38 3.38 3.15 -0.87 25 30 305 +15
30DEC26 50.00 P 0.00 0.00 0.00 3.54 -1.11 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 -1.19 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.06 -1.51 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.27 -1.50 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.50 -1.66 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.87 -1.78 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.36 -1.80 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.86 -1.76 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.36 -1.79 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.86 -1.79 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.32 -1.83 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 -0.13 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.17 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.18 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 -0.24 25 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.90 -0.30 25 0 551 0
30MAR27 41.00 P 0.00 0.00 0.00 1.14 -0.35 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.38 -0.43 25 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 1.66 -0.49 25 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.05 -0.49 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 2.35 -0.62 25 0 244 0
30MAR27 46.00 P 0.00 0.00 0.00 2.87 -0.58 25 0 377 0
30MAR27 47.00 P 0.00 0.00 0.00 3.18 -0.78 24 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 3.67 -0.85 24 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 4.20 -0.93 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 -0.98 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 6.44 -1.10 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.19 -1.30 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.17 -1.41 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.29 -1.49 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.51 -1.55 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.81 -1.60 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.15 -1.64 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.53 -1.67 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.94 -1.71 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.36 -1.79 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 -0.16 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.53 -0.17 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 -0.20 25 0 91 0
29JUN27 38.00 P 0.84 0.84 0.84 0.81 -0.26 25 1 61 +1
29JUN27 39.00 P 0.00 0.00 0.00 0.97 -0.34 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.20 -0.42 24 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 1.44 -0.47 24 0 19 0
29JUN27 42.00 P 1.93 1.93 1.79 1.81 -0.44 25 32 51 +30
29JUN27 43.00 P 0.00 0.00 0.00 2.06 -0.55 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 2.45 -0.57 25 0 85 0
29JUN27 45.00 P 2.96 2.96 2.96 2.78 -0.69 24 75 175 +75
29JUN27 46.00 P 0.00 0.00 0.00 3.20 -0.75 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 3.65 -0.82 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 4.15 -0.87 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 4.67 -0.99 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.24 -0.96 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.83 -1.10 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.58 -1.24 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.50 -1.36 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.56 -1.44 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.73 -1.50 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.97 -1.56 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.25 -1.62 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.60 -1.65 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.98 -1.67 25 0 0 0
TOTAL PUT 2,461 84,902 +634
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$ 23.900
24JUL26 15.00 C 0.00 0.00 0.00 8.99 +1.26 256 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 8.49 +1.26 241 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 7.99 +1.26 226 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 7.50 +1.27 216 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 7.00 +1.27 201 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 6.50 +1.27 187 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 6.00 +1.27 173 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 5.53 +1.30 169 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 5.04 +1.31 158 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 4.45 +1.22 112 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 4.01 +1.28 122 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 3.00 +1.26 93 0 150 0
24JUL26 22.00 C 1.94 2.02 1.94 1.93 +1.08 47 31 152 +30
24JUL26 23.00 C 0.73 1.30 0.70 1.06 +0.79 48 195 331 -19
24JUL26 24.00 C 0.21 0.59 0.21 0.43 +0.38 47 1,008 815 +541
24JUL26 25.00 C 0.17 0.24 0.17 0.14 +0.13 50 166 187 +158
24JUL26 26.00 C 0.06 0.09 0.06 0.03 +0.02 49 156 261 +133
24JUL26 27.00 C 0.03 0.03 0.03 0.01 0.00 55 10 10 +10
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 10.00 +1.27 184 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 9.50 +1.26 173 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 9.00 +1.26 163 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 8.50 +1.26 153 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.99 +1.25 140 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.50 +1.26 134 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.00 +1.26 125 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.50 +1.26 116 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.00 +1.26 107 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 5.53 +1.29 105 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.04 +1.30 98 0 49 0
30JUL26 19.50 C 0.00 0.00 0.00 4.49 +1.25 79 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 4.01 +1.18 75 0 680 0
30JUL26 21.00 C 0.00 0.00 0.00 3.03 +1.19 62 0 631 -909
30JUL26 22.00 C 2.08 2.17 1.96 1.99 +0.99 39 83 1,047 -53
30JUL26 23.00 C 0.87 1.45 0.78 1.19 +0.75 40 313 2,574 -101
30JUL26 24.00 C 0.26 0.80 0.26 0.63 +0.48 42 594 1,585 +126
30JUL26 25.00 C 0.14 0.40 0.14 0.30 +0.26 44 661 1,956 -196
30JUL26 26.00 C 0.12 0.20 0.12 0.11 +0.10 43 268 1,705 -150
30JUL26 27.00 C 0.08 0.10 0.08 0.04 +0.03 44 83 1,599 +57
30JUL26 28.00 C 0.05 0.06 0.04 0.01 0.00 43 658 1,913 +202
30JUL26 29.00 C 0.02 0.04 0.02 0.01 0.00 52 693 2,144 -469
30JUL26 30.00 C 0.03 0.03 0.03 0.01 0.00 59 20 2,505 0
30JUL26 31.00 C 0.01 0.02 0.01 0.01 0.00 67 126 1,225 -91
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 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 87 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 120 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 451 0
31JUL26 15.50 C 0.00 0.00 0.00 8.50 - 146 0 0 -
31JUL26 16.00 C 0.00 0.00 0.00 7.99 - 133 0 0 -
31JUL26 16.50 C 0.00 0.00 0.00 7.50 - 127 0 0 -
31JUL26 17.00 C 0.00 0.00 0.00 7.00 - 118 0 0 -
31JUL26 17.50 C 0.00 0.00 0.00 6.52 - 115 0 0 -
31JUL26 18.00 C 0.00 0.00 0.00 6.00 - 102 0 0 -
31JUL26 18.50 C 0.00 0.00 0.00 5.53 - 100 0 0 -
31JUL26 19.00 C 0.00 0.00 0.00 5.04 - 93 0 0 -
31JUL26 19.50 C 0.00 0.00 0.00 4.52 - 81 0 0 -
31JUL26 20.00 C 0.00 0.00 0.00 4.01 - 71 0 0 -
31JUL26 21.00 C 0.00 0.00 0.00 3.03 - 59 0 0 -
31JUL26 22.00 C 2.00 2.00 2.00 1.99 - 37 30 30 -
31JUL26 23.00 C 0.00 0.00 0.00 1.23 - 41 0 0 -
31JUL26 24.00 C 0.50 0.80 0.50 0.64 - 40 27 21 -
31JUL26 25.00 C 0.31 0.42 0.27 0.31 - 42 153 148 -
31JUL26 26.00 C 0.17 0.22 0.17 0.12 - 42 8 8 -
31JUL26 27.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
31JUL26 28.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
31JUL26 29.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
31JUL26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
31JUL26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
31JUL26 32.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
31JUL26 33.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
31JUL26 34.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 10.00 +1.23 86 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.52 +1.25 85 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.02 +1.25 80 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 8.52 +1.25 75 0 0 0
28AUG26 16.00 C 7.26 8.12 7.26 8.02 +1.25 70 19 6 -14
28AUG26 16.50 C 0.00 0.00 0.00 7.52 +1.24 65 0 0 0
28AUG26 17.00 C 7.18 7.22 7.18 7.00 +1.22 56 2 111 -2
28AUG26 17.50 C 0.00 0.00 0.00 6.52 +1.23 55 0 0 0
28AUG26 18.00 C 5.50 6.20 5.50 6.02 +1.21 51 11 974 0
28AUG26 18.50 C 0.00 0.00 0.00 5.54 +1.23 49 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 5.14 +1.19 55 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 4.54 +1.17 41 0 404 0
28AUG26 20.00 C 4.03 4.03 4.03 4.04 +1.05 36 50 1,056 -50
28AUG26 21.00 C 0.00 0.00 0.00 3.08 +0.98 31 0 978 0
28AUG26 22.00 C 1.90 2.40 1.90 2.32 +0.94 35 57 1,503 -57
28AUG26 23.00 C 1.16 1.75 1.16 1.67 +0.80 36 231 3,771 -60
28AUG26 24.00 C 0.70 1.29 0.70 1.14 +0.61 36 787 2,054 -89
28AUG26 25.00 C 0.50 0.86 0.50 0.75 +0.45 37 295 2,908 +56
28AUG26 26.00 C 0.34 0.58 0.34 0.50 +0.35 38 515 4,033 -38
28AUG26 27.00 C 0.17 0.40 0.17 0.30 +0.22 38 203 2,645 -6
28AUG26 28.00 C 0.12 0.29 0.12 0.17 +0.13 38 465 2,480 -7
28AUG26 29.00 C 0.18 0.21 0.18 0.10 +0.08 39 616 1,809 -92
28AUG26 30.00 C 0.14 0.14 0.14 0.05 +0.04 38 10 1,988 0
28AUG26 31.00 C 0.07 0.10 0.07 0.03 +0.02 39 153 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 458 0
28AUG26 33.00 C 0.05 0.05 0.05 0.01 0.00 40 20 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
28AUG26 35.00 C 0.03 0.03 0.03 0.01 0.00 47 30 305 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28AUG26 37.00 C 0.03 0.03 0.03 0.01 0.00 52 5 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 11.50 +1.22 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.00 +1.22 82 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.51 +1.23 79 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.00 +1.22 72 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.52 +1.23 72 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.02 +1.23 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.52 +1.23 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.02 +1.23 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.52 +1.22 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.00 +1.20 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.52 +1.23 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.02 +1.20 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.54 +1.20 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.14 +1.19 47 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 +1.22 42 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 4.16 +1.17 40 0 463 0
29SEP26 21.00 C 3.33 3.33 3.33 3.27 +1.12 37 1 298 -1
29SEP26 22.00 C 0.00 0.00 0.00 2.40 +0.88 33 0 1,269 0
29SEP26 23.00 C 1.30 1.98 1.30 1.78 +0.74 34 76 2,245 -46
29SEP26 24.00 C 0.91 1.47 0.91 1.30 +0.64 36 1,288 5,739 +1,017
29SEP26 25.00 C 0.62 1.05 0.62 0.93 +0.53 36 593 5,463 +543
29SEP26 26.00 C 0.50 0.73 0.50 0.62 +0.39 36 202 3,803 +4
29SEP26 27.00 C 0.40 0.54 0.40 0.40 +0.27 36 254 4,591 +231
29SEP26 28.00 C 0.35 0.41 0.35 0.25 +0.18 36 122 1,531 +32
29SEP26 29.00 C 0.26 0.30 0.26 0.16 +0.12 36 60 2,809 -30
29SEP26 30.00 C 0.23 0.26 0.22 0.10 +0.08 36 141 2,436 +20
29SEP26 31.00 C 0.15 0.21 0.15 0.06 +0.05 36 125 1,064 +35
29SEP26 32.00 C 0.15 0.15 0.13 0.04 +0.03 37 35 509 0
29SEP26 33.00 C 0.10 0.13 0.10 0.02 +0.01 36 136 528 +29
29SEP26 34.00 C 0.10 0.10 0.09 0.01 0.00 35 40 642 +10
29SEP26 35.00 C 0.10 0.10 0.10 0.01 0.00 38 40 953 +40
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 10.00 +1.22 67 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.52 +1.23 66 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.02 +1.23 62 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.52 +1.23 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.02 +1.23 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.52 +1.22 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.00 +1.20 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.52 +1.21 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.02 +1.19 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 +1.19 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.14 +1.19 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.64 +1.22 39 0 0 0
29OCT26 20.00 C 3.91 3.92 3.90 4.20 +1.18 39 500 500 0
29OCT26 21.00 C 3.11 3.40 3.11 3.29 +1.09 35 20 190 -10
29OCT26 22.00 C 2.13 2.13 2.12 2.47 +0.83 32 2 329 -2
29OCT26 23.00 C 1.55 1.95 1.55 1.87 +0.71 33 21 1,049 +10
29OCT26 24.00 C 1.10 1.56 1.10 1.41 +0.64 34 743 680 +492
29OCT26 25.00 C 0.83 1.02 0.83 1.04 +0.53 35 333 563 +303
29OCT26 26.00 C 0.61 0.84 0.61 0.76 +0.43 35 370 318 +228
29OCT26 27.00 C 0.60 0.60 0.60 0.53 +0.32 35 116 340 +116
29OCT26 28.00 C 0.37 0.53 0.37 0.37 +0.24 35 6 665 -2
29OCT26 29.00 C 0.26 0.30 0.26 0.25 +0.17 35 20 65 +20
29OCT26 30.00 C 0.26 0.34 0.26 0.17 +0.12 35 46 121 +31
29OCT26 31.00 C 0.00 0.00 0.00 0.12 +0.09 35 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 +0.06 35 0 5 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29OCT26 34.00 C 0.16 0.16 0.16 0.04 +0.03 36 1 1 +1
29OCT26 35.00 C 0.13 0.13 0.13 0.03 +0.02 37 207 207 +207
30DEC26 14.00 C 0.00 0.00 0.00 10.00 +1.22 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.52 +1.23 57 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.02 +1.23 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.52 +1.23 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.02 +1.23 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 +1.22 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.00 +1.20 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.52 +1.20 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.02 +1.18 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.54 +1.17 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.14 +1.19 37 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.64 +1.22 34 0 116 0
30DEC26 20.00 C 4.00 4.00 4.00 4.20 +1.10 33 1 309 -1
30DEC26 21.00 C 0.00 0.00 0.00 3.40 +1.03 32 0 588 0
30DEC26 22.00 C 0.00 0.00 0.00 2.65 +0.84 31 0 2,449 0
30DEC26 23.00 C 1.87 2.16 1.86 2.10 +0.72 31 22 1,051 -12
30DEC26 24.00 C 1.70 1.70 1.68 1.64 +0.60 32 10 1,024 0
30DEC26 25.00 C 1.33 1.33 1.32 1.29 +0.53 32 600 2,446 +473
30DEC26 26.00 C 1.06 1.06 1.00 1.03 +0.48 33 314 2,976 +4
30DEC26 27.00 C 0.81 0.90 0.81 0.81 +0.42 33 147 913 +97
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.34 33 0 2,293 0
30DEC26 29.00 C 0.58 0.58 0.58 0.46 +0.27 33 10 1,822 +10
30DEC26 30.00 C 0.50 0.50 0.49 0.35 +0.22 33 26 1,821 -14
30DEC26 31.00 C 0.39 0.44 0.39 0.26 +0.17 33 24 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.12 33 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.09 33 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.07 33 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.06 33 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 223 0
30DEC26 38.00 C 0.13 0.13 0.13 0.03 +0.02 33 20 198 +20
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
30DEC26 41.00 C 0.12 0.12 0.12 0.01 0.00 33 30 592 -30
30DEC26 42.00 C 0.11 0.11 0.10 0.01 0.00 34 77 455 +77
30MAR27 14.00 C 0.00 0.00 0.00 10.00 +1.22 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.52 +1.23 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.02 +1.23 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.52 +1.23 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.02 +1.23 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.52 +1.22 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.00 +1.20 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.52 +1.20 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.02 +1.18 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.56 +1.19 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.14 +1.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 +1.14 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 +1.00 30 0 215 0
30MAR27 21.00 C 3.65 3.65 3.65 3.52 +0.88 29 2 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 +0.79 29 0 533 0
30MAR27 23.00 C 0.00 0.00 0.00 2.44 +0.68 30 0 201 0
30MAR27 24.00 C 2.02 2.02 2.02 2.03 +0.60 30 4 210 +4
30MAR27 25.00 C 0.00 0.00 0.00 1.67 +0.53 30 0 1,892 0
30MAR27 26.00 C 1.33 1.33 1.33 1.42 +0.52 31 6 6,335 +6
30MAR27 27.00 C 0.00 0.00 0.00 1.17 +0.46 31 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 +0.39 31 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 +0.34 31 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 +0.29 31 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.23 31 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 +0.20 31 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.16 31 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.13 31 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 +0.11 31 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 +0.09 31 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 10.00 +1.22 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.52 +1.23 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.02 +1.23 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.52 +1.22 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.02 +1.19 35 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.52 +1.16 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.00 +1.09 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.52 +1.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.06 +1.13 28 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.64 +1.08 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.24 +1.02 29 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.90 +1.00 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.57 +0.96 30 0 79 0
29JUN27 21.00 C 3.90 3.90 3.90 3.98 +0.91 30 2 67 0
29JUN27 22.00 C 0.00 0.00 0.00 3.46 +0.85 31 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.98 +0.79 31 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.58 +0.73 31 0 70 0
29JUN27 25.00 C 1.91 1.94 1.91 2.21 +0.66 31 500 564 +441
29JUN27 26.00 C 0.00 0.00 0.00 1.88 +0.60 31 0 200 0
29JUN27 27.00 C 1.48 1.53 1.48 1.62 +0.55 31 106 111 +106
29JUN27 28.00 C 0.00 0.00 0.00 1.37 +0.45 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 1.16 +0.39 31 0 14 0
29JUN27 30.00 C 0.87 1.05 0.87 0.99 +0.36 32 12 47 +6
29JUN27 31.00 C 0.00 0.00 0.00 0.85 +0.34 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 +0.32 32 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 +0.28 32 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 +0.24 32 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 +0.21 32 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.37 +0.18 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.31 +0.16 32 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.25 +0.13 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.21 +0.11 32 0 54 0
TOTAL CALL 16,163 159,106 +3,405
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 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 99 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 79 0
24JUL26 22.00 P 0.04 0.04 0.03 0.03 -0.10 50 65 575 -65
24JUL26 23.00 P 0.25 0.25 0.11 0.16 -0.38 49 929 1,281 +577
24JUL26 24.00 P 0.71 0.71 0.43 0.56 -0.77 51 96 53 +52
24JUL26 25.00 P 1.25 1.34 0.99 1.26 -1.02 53 80 73 +61
24JUL26 26.00 P 0.00 0.00 0.00 2.12 -1.26 48 0 110 0
24JUL26 27.00 P 0.00 0.00 0.00 3.10 -1.31 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 4.10 -1.34 0 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 5.10 -1.36 0 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 6.10 -1.34 0 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 7.10 -1.37 0 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 8.10 -1.35 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 9.10 -1.35 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 10.10 -1.35 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 11.10 -1.35 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 710 0
30JUL26 19.50 P 0.01 0.01 0.01 0.01 0.00 56 4 933 -4
30JUL26 20.00 P 0.02 0.02 0.01 0.01 0.00 50 250 1,144 +37
30JUL26 21.00 P 0.04 0.05 0.03 0.03 -0.03 45 163 2,253 -36
30JUL26 22.00 P 0.12 0.13 0.08 0.11 -0.14 44 271 1,654 -153
30JUL26 23.00 P 0.36 0.36 0.22 0.32 -0.35 44 609 2,854 +58
30JUL26 24.00 P 0.73 0.75 0.57 0.75 -0.63 44 445 2,325 -284
30JUL26 25.00 P 1.66 1.69 1.18 1.41 -0.89 46 108 2,262 -33
30JUL26 26.00 P 2.15 2.30 2.01 2.23 -1.15 47 82 3,354 0
30JUL26 27.00 P 3.08 3.08 3.08 3.20 -1.21 57 200 1,581 -200
30JUL26 28.00 P 0.00 0.00 0.00 4.10 -1.34 0 0 2,076 0
30JUL26 29.00 P 0.00 0.00 0.00 5.13 -1.33 65 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 6.10 -1.36 0 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 7.10 -1.37 0 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 8.10 -1.35 0 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 9.10 -1.35 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 10.10 -1.39 0 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 11.10 -1.35 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 12.10 -1.34 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 13.10 -1.18 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 14.10 -1.34 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 15.10 -1.36 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 16.10 -1.36 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.10 -1.18 0 0 10 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
31JUL26 16.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
31JUL26 16.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
31JUL26 17.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
31JUL26 17.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
31JUL26 18.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
31JUL26 18.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 19.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 19.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
31JUL26 20.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
31JUL26 21.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
31JUL26 22.00 P 0.10 0.12 0.09 0.11 - 42 27 16 -
31JUL26 23.00 P 0.30 0.35 0.24 0.34 - 43 99 99 -
31JUL26 24.00 P 0.84 0.84 0.71 0.77 - 43 61 61 -
31JUL26 25.00 P 1.51 1.51 1.23 1.43 - 45 65 65 -
31JUL26 26.00 P 0.00 0.00 0.00 2.27 - 49 0 0 -
31JUL26 27.00 P 0.00 0.00 0.00 3.20 - 54 0 0 -
31JUL26 28.00 P 0.00 0.00 0.00 4.10 - 0 0 0 -
31JUL26 29.00 P 0.00 0.00 0.00 5.21 - 78 0 0 -
31JUL26 30.00 P 0.00 0.00 0.00 6.20 - 86 0 0 -
31JUL26 31.00 P 0.00 0.00 0.00 7.19 - 94 0 0 -
31JUL26 32.00 P 0.00 0.00 0.00 8.10 - 0 0 0 -
31JUL26 33.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
31JUL26 34.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
31JUL26 35.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 17.00 P 0.01 0.01 0.01 0.01 0.00 45 200 471 +138
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 179 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 268 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 634 0
28AUG26 19.00 P 0.06 0.06 0.06 0.04 -0.01 39 4 251 -4
28AUG26 19.50 P 0.07 0.07 0.07 0.06 -0.02 39 4 583 0
28AUG26 20.00 P 0.10 0.10 0.08 0.09 -0.05 38 34 1,329 -2
28AUG26 21.00 P 0.20 0.20 0.17 0.21 -0.11 38 86 2,847 -10
28AUG26 22.00 P 0.44 0.44 0.35 0.43 -0.20 38 293 3,020 -230
28AUG26 23.00 P 0.81 0.82 0.65 0.75 -0.39 38 197 2,830 +99
28AUG26 24.00 P 1.33 1.33 1.10 1.25 -0.54 39 315 2,745 +235
28AUG26 25.00 P 2.02 2.02 1.70 1.86 -0.72 40 70 2,081 -30
28AUG26 26.00 P 2.49 2.49 2.49 2.59 -0.86 41 2 768 -2
28AUG26 27.00 P 0.00 0.00 0.00 3.42 -0.99 42 0 1,790 0
28AUG26 28.00 P 0.00 0.00 0.00 4.33 -1.11 45 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.30 -1.16 50 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 6.20 -1.30 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.25 -1.24 58 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.19 -1.29 58 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.17 -1.30 60 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.15 -1.34 62 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.10 -1.35 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.10 -1.38 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.10 -1.38 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.11 -1.33 69 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.10 -1.37 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.10 -1.36 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.10 -1.36 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29SEP26 13.00 P 0.01 0.01 0.01 0.01 0.00 53 7 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 638 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 38 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 3,115 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.04 36 0 1,220 0
29SEP26 19.00 P 0.20 0.20 0.20 0.19 -0.06 36 1 1,407 +1
29SEP26 19.50 P 0.22 0.23 0.21 0.27 -0.08 36 164 1,431 -44
29SEP26 20.00 P 0.33 0.33 0.29 0.35 -0.13 35 171 2,537 -9
29SEP26 21.00 P 0.54 0.55 0.51 0.61 -0.21 35 46 9,567 +40
29SEP26 22.00 P 0.97 0.97 0.83 0.96 -0.35 35 430 6,452 +154
29SEP26 23.00 P 1.48 1.48 1.31 1.42 -0.51 34 564 7,870 +113
29SEP26 24.00 P 1.90 2.12 1.87 2.06 -0.61 36 180 1,029 -60
29SEP26 25.00 P 2.57 2.65 2.57 2.77 -0.82 37 230 4,570 +100
29SEP26 26.00 P 3.43 3.43 3.43 3.50 -1.00 36 30 943 -3
29SEP26 27.00 P 0.00 0.00 0.00 4.37 -1.08 37 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.36 -1.04 42 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 6.21 -1.16 40 0 1,335 0
29SEP26 30.00 P 7.23 7.23 7.23 7.04 -1.30 29 30 1,903 0
29SEP26 31.00 P 8.18 8.18 8.18 8.17 -1.15 46 150 674 +120
29SEP26 32.00 P 8.98 9.01 8.98 9.00 -1.21 0 90 237 -30
29SEP26 33.00 P 0.00 0.00 0.00 9.96 -1.32 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.01 -1.16 37 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.91 -1.32 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.01 -1.14 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.99 -1.24 40 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 14.86 -1.37 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.85 -1.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.84 -1.38 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.83 -1.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.82 -1.39 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 68 0
29OCT26 15.50 P 0.04 0.04 0.04 0.02 -0.01 35 100 100 +100
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 30 0
29OCT26 17.50 P 0.12 0.12 0.12 0.11 -0.03 35 64 203 +34
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 1 0
29OCT26 18.50 P 0.21 0.21 0.21 0.22 -0.05 35 100 150 +100
29OCT26 19.00 P 0.26 0.27 0.26 0.29 -0.07 35 130 213 +32
29OCT26 19.50 P 0.34 0.36 0.32 0.38 -0.10 34 180 542 +180
29OCT26 20.00 P 0.45 0.46 0.41 0.49 -0.14 34 121 428 +121
29OCT26 21.00 P 0.00 0.00 0.00 0.77 -0.23 34 0 1,124 0
29OCT26 22.00 P 0.00 0.00 0.00 1.15 -0.34 34 0 542 0
29OCT26 23.00 P 1.71 1.72 1.52 1.62 -0.47 33 363 516 +363
29OCT26 24.00 P 2.13 2.26 2.05 2.27 -0.55 35 125 187 +97
29OCT26 25.00 P 0.00 0.00 0.00 2.92 -0.80 35 0 73 0
29OCT26 26.00 P 0.00 0.00 0.00 3.77 -0.83 37 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 4.59 -0.93 38 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.36 -1.12 36 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 6.21 -1.20 34 0 30 0
29OCT26 30.00 P 7.13 7.19 7.13 7.15 -1.25 35 180 210 +150
29OCT26 31.00 P 0.00 0.00 0.00 8.17 -1.15 39 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 9.03 -1.27 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.99 -1.29 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.01 -1.25 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.91 -1.33 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 34 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 33 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 650 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 545 0
30DEC26 18.00 P 0.26 0.26 0.25 0.29 -0.04 33 30 437 -20
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.09 32 0 647 0
30DEC26 19.50 P 0.48 0.50 0.48 0.56 -0.13 32 52 487 +48
30DEC26 20.00 P 0.59 0.66 0.59 0.69 -0.15 32 52 5,802 +52
30DEC26 21.00 P 0.99 1.00 0.96 1.01 -0.23 32 211 2,080 +9
30DEC26 22.00 P 1.27 1.35 1.27 1.41 -0.35 32 7 1,522 +7
30DEC26 23.00 P 1.98 1.99 1.81 1.89 -0.46 32 307 1,362 +123
30DEC26 24.00 P 2.44 2.44 2.41 2.59 -0.44 34 60 1,227 +60
30DEC26 25.00 P 0.00 0.00 0.00 3.19 -0.72 33 0 1,857 0
30DEC26 26.00 P 3.80 3.80 3.80 3.93 -0.81 33 9 961 +9
30DEC26 27.00 P 4.57 4.57 4.57 4.59 -1.04 31 30 335 0
30DEC26 28.00 P 5.40 5.40 5.40 5.61 -0.87 35 30 817 +30
30DEC26 29.00 P 6.29 6.29 6.29 6.31 -1.10 32 30 680 +30
30DEC26 30.00 P 0.00 0.00 0.00 7.33 -1.11 35 0 494 0
30DEC26 31.00 P 8.09 8.09 8.09 8.24 -1.10 35 30 282 +30
30DEC26 32.00 P 9.05 9.05 9.05 9.12 -1.18 33 30 32 -30
30DEC26 33.00 P 9.94 9.99 9.94 9.99 -1.29 0 270 270 +150
30DEC26 34.00 P 0.00 0.00 0.00 11.06 -1.20 34 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 12.01 -1.23 31 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.01 -1.14 33 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.99 -1.24 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.86 -1.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.85 -1.28 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.84 -1.38 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.83 -1.38 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.82 -1.39 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.05 31 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.05 31 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.08 31 0 637 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.10 31 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.13 30 0 119 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 -0.16 30 0 174 0
30MAR27 20.00 P 0.87 0.87 0.86 0.92 -0.20 30 12 343 -10
30MAR27 21.00 P 1.27 1.27 1.22 1.32 -0.21 31 2 365 +2
30MAR27 22.00 P 1.90 1.90 1.63 1.69 -0.38 30 25 1,090 -23
30MAR27 23.00 P 0.00 0.00 0.00 2.28 -0.38 31 0 3,930 0
30MAR27 24.00 P 2.72 2.77 2.72 2.85 -0.46 31 60 353 +30
30MAR27 25.00 P 0.00 0.00 0.00 3.52 -0.53 32 0 1,456 0
30MAR27 26.00 P 4.00 4.00 4.00 4.24 -0.71 32 60 6,842 +60
30MAR27 27.00 P 0.00 0.00 0.00 4.89 -0.91 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.72 -0.95 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.55 -1.03 32 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.39 -1.11 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.44 -0.90 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -1.11 31 0 1,200 0
30MAR27 33.00 P 10.12 10.12 10.12 10.09 -1.19 29 60 60 +30
30MAR27 34.00 P 0.00 0.00 0.00 11.06 -1.20 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 12.01 -1.23 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.01 -1.14 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.99 -1.24 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.89 -1.38 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.87 -1.39 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.85 -1.40 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 -1.39 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.83 -1.41 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 15.50 P 0.25 0.25 0.25 0.26 -0.04 32 1 13 +1
29JUN27 16.00 P 0.33 0.33 0.33 0.33 -0.04 32 2 121 +2
29JUN27 16.50 P 0.41 0.41 0.41 0.41 -0.06 32 2 130 -2
29JUN27 17.00 P 0.50 0.50 0.50 0.50 -0.07 32 1 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.08 32 0 32 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 -0.11 32 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.11 32 0 98 0
29JUN27 19.00 P 0.99 0.99 0.99 1.00 -0.15 32 2 117 -2
29JUN27 19.50 P 0.00 0.00 0.00 1.17 -0.17 32 0 70 0
29JUN27 20.00 P 0.00 0.00 0.00 1.34 -0.21 32 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 -0.26 33 0 80 0
29JUN27 22.00 P 2.22 2.22 2.22 2.21 -0.32 33 2 171 +2
29JUN27 23.00 P 0.00 0.00 0.00 2.73 -0.39 33 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 3.31 -0.47 33 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 3.96 -0.53 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.64 -0.61 34 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 -0.68 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.16 -0.75 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.97 -0.82 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.83 -0.89 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.71 -0.94 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.63 -0.99 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.56 -1.04 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.46 -1.13 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.37 -1.17 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.29 -1.19 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.22 -1.19 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.15 -1.21 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.09 -1.21 37 0 31 0
TOTAL PUT 9,592 163,277 +2,351
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$ 13.660
30JUL26 8.50 C 0.00 0.00 0.00 5.17 +0.29 111 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.92 +0.29 104 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.66 +0.28 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.42 +0.29 90 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.17 +0.29 84 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.92 +0.29 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.66 +0.28 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.17 +0.29 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.66 +0.28 0 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 2.21 +0.32 69 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.68 +0.27 41 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 1.25 +0.27 50 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.80 +0.20 42 0 576 0
30JUL26 13.50 C 0.00 0.00 0.00 0.46 +0.12 41 0 507 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 885 0
30JUL26 14.50 C 0.07 0.07 0.07 0.11 +0.04 42 45 981 0
30JUL26 15.00 C 0.03 0.03 0.03 0.04 +0.01 41 60 909 +60
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.94 +0.29 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.69 +0.30 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.44 +0.29 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.19 +0.29 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.97 +0.31 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.67 +0.26 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.25 +0.33 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.75 +0.31 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.28 +0.35 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.81 +0.24 37 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.37 +0.17 34 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.07 +0.21 38 0 165 0
28AUG26 13.50 C 0.73 0.78 0.73 0.78 +0.17 38 47 313 +30
28AUG26 14.00 C 0.50 0.50 0.50 0.54 +0.12 37 3 111 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.37 +0.09 38 0 225 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 +0.06 37 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 +0.04 38 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 167 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.20 +0.29 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.95 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.70 +0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.46 +0.29 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 +0.29 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 +0.29 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 +0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.31 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 +0.36 41 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.29 40 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 +0.18 32 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.22 36 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.20 36 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 +0.18 36 0 525 0
29SEP26 14.00 C 0.58 0.69 0.58 0.71 +0.15 36 36 294 +2
29SEP26 14.50 C 0.43 0.43 0.43 0.53 +0.10 37 15 247 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.08 36 0 764 0
29SEP26 15.50 C 0.30 0.30 0.30 0.27 +0.06 36 15 573 +2
29SEP26 16.00 C 0.17 0.17 0.17 0.19 +0.05 36 2 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 283 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 35 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.95 +0.29 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.70 +0.28 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.46 +0.29 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.21 +0.28 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.97 +0.29 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.71 +0.28 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.27 +0.31 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 +0.32 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.36 +0.24 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.96 +0.21 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.62 +0.23 36 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.31 +0.20 35 0 122 0
29OCT26 13.50 C 0.00 0.00 0.00 1.05 +0.17 36 0 22 0
29OCT26 14.00 C 0.00 0.00 0.00 0.83 +0.14 36 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.66 +0.12 36 0 64 0
29OCT26 15.00 C 0.51 0.51 0.51 0.51 +0.09 36 2 2 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.39 +0.08 36 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 75 0
29OCT26 17.00 C 0.19 0.19 0.19 0.16 +0.04 36 15 75 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 16 0
29OCT26 18.00 C 0.11 0.11 0.11 0.09 +0.02 36 15 15 +15
30DEC26 8.50 C 0.00 0.00 0.00 5.20 +0.29 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 +0.29 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.70 +0.28 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.46 +0.29 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.21 +0.27 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.99 +0.28 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 +0.24 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 +0.32 34 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.89 +0.30 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 +0.27 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.20 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 +0.27 35 0 673 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 +0.12 34 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 +0.25 36 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 +0.15 35 0 254 0
30DEC26 14.50 C 0.84 0.86 0.84 0.93 +0.14 36 18 233 +15
30DEC26 15.00 C 0.70 0.77 0.70 0.77 +0.13 36 16 306 +16
30DEC26 15.50 C 0.00 0.00 0.00 0.64 +0.12 36 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.11 36 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.10 36 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.07 36 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.07 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.06 36 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.05 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.22 +0.23 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.04 +0.33 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.80 +0.31 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.58 +0.33 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.36 +0.30 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.11 +0.27 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.94 +0.36 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.53 +0.34 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 +0.32 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.75 +0.25 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 +0.24 34 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 +0.21 34 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.90 +0.15 35 0 298 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 +0.11 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.17 35 0 210 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.14 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 +0.12 36 0 132 0
30MAR27 15.50 C 0.90 0.90 0.90 0.96 +0.11 35 5 76 +5
30MAR27 16.00 C 0.78 0.78 0.78 0.82 +0.09 35 5 131 +5
30MAR27 16.50 C 0.00 0.00 0.00 0.71 +0.09 35 0 162 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.07 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.08 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.06 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.05 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 5.07 +0.26 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.86 +0.26 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.65 +0.25 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.45 +0.25 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.26 +0.25 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.07 +0.24 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.70 +0.23 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.36 +0.22 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 +0.32 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.70 +0.23 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 +0.20 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.22 +0.16 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 2.04 +0.24 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.78 +0.18 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.59 +0.16 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.41 +0.14 35 0 4 0
29JUN27 15.50 C 1.22 1.23 1.22 1.26 +0.12 36 30 54 +9
29JUN27 16.00 C 0.00 0.00 0.00 1.13 +0.12 36 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.00 +0.10 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 +0.09 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 +0.10 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.05 35 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 +0.07 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 +0.05 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 +0.05 36 0 60 0
29JUN27 20.00 C 0.47 0.47 0.47 0.42 +0.05 36 10 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 195 0
TOTAL CALL 339 23,138 +192
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30JUL26 11.00 P 0.02 0.02 0.02 0.01 0.00 64 5 266 -5
30JUL26 11.50 P 0.02 0.02 0.02 0.01 0.00 53 5 449 -5
30JUL26 12.00 P 0.04 0.04 0.04 0.01 -0.03 41 30 1,023 +30
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 883 0
30JUL26 13.00 P 0.22 0.24 0.16 0.13 -0.11 42 62 417 +57
30JUL26 13.50 P 0.00 0.00 0.00 0.30 -0.18 42 0 342 0
30JUL26 14.00 P 0.67 0.67 0.67 0.55 -0.24 39 5 227 -5
30JUL26 14.50 P 0.00 0.00 0.00 0.94 -0.29 42 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 -0.33 41 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 1.85 -0.35 43 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.41 -0.30 72 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 2.86 -0.36 65 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.36 -0.33 74 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.84 -0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.35 -0.42 82 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.87 -0.32 102 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.34 -0.35 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.84 -0.32 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.34 -0.32 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.34 -0.32 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.36 -0.41 139 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 120 0
28AUG26 11.00 P 0.05 0.05 0.05 0.03 -0.01 39 10 318 -10
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 235 0
28AUG26 12.50 P 0.29 0.29 0.27 0.22 -0.08 38 7 177 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.36 -0.13 37 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 0.57 -0.17 37 0 182 0
28AUG26 14.00 P 0.97 0.97 0.97 0.83 -0.22 37 2 169 0
28AUG26 14.50 P 1.28 1.28 1.28 1.20 -0.16 39 35 148 +21
28AUG26 15.00 P 0.00 0.00 0.00 1.54 -0.23 37 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.95 -0.32 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.45 -0.29 43 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 2.93 -0.31 46 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.44 -0.30 53 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 3.87 -0.38 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.35 -0.42 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.87 -0.32 55 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.34 -0.35 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.84 -0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.34 -0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.34 -0.32 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.36 -0.41 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 398 0
29SEP26 11.50 P 0.19 0.19 0.19 0.18 -0.04 37 60 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 1,187 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.11 36 0 410 0
29SEP26 13.00 P 0.80 0.80 0.68 0.62 -0.14 36 16 327 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.87 -0.17 36 0 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 -0.21 36 0 286 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.18 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.92 -0.15 39 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.23 40 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.25 41 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.19 -0.29 41 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 -0.28 44 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 -0.30 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.52 -0.40 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 -0.38 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 -0.34 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 -0.35 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.45 -0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.47 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.49 -0.28 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.26 -0.06 36 0 1 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.55 -0.11 35 0 60 0
29OCT26 13.00 P 0.91 0.91 0.82 0.75 -0.15 35 48 73 +27
29OCT26 13.50 P 1.08 1.08 1.08 1.00 -0.15 35 2 61 0
29OCT26 14.00 P 1.37 1.37 1.37 1.30 -0.18 36 3 48 +3
29OCT26 14.50 P 0.00 0.00 0.00 1.63 -0.22 36 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 -0.23 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.41 -0.24 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.85 -0.22 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.28 -0.24 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.72 -0.24 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.18 -0.26 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.54 -0.41 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 36 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 36 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 36 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 -0.05 35 0 596 0
30DEC26 12.00 P 0.67 0.67 0.67 0.57 -0.08 35 55 238 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.75 -0.11 35 0 261 0
30DEC26 13.00 P 1.12 1.12 1.02 0.97 -0.13 35 67 545 -37
30DEC26 13.50 P 0.00 0.00 0.00 1.23 -0.15 35 0 590 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 -0.13 35 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 -0.18 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.20 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 -0.22 36 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 -0.24 37 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.33 -0.32 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 -0.36 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 -0.35 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.32 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 -0.37 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.61 -0.34 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 -0.23 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.56 -0.32 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.53 -0.28 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.52 -0.27 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.03 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.04 35 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 148 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.08 34 0 175 0
30MAR27 12.00 P 0.81 0.81 0.81 0.78 -0.10 34 3 184 +3
30MAR27 12.50 P 0.00 0.00 0.00 0.98 -0.13 34 0 609 0
30MAR27 13.00 P 1.20 1.20 1.20 1.21 -0.14 34 6 196 +6
30MAR27 13.50 P 0.00 0.00 0.00 1.47 -0.15 34 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 -0.19 34 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 2.06 -0.24 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.21 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.23 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.28 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 -0.24 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.93 -0.32 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.42 -0.25 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 -0.26 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.27 -0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.68 -0.35 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.15 -0.34 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.63 -0.26 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.56 -0.30 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.52 -0.28 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.02 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.05 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.05 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 -0.07 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.09 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 -0.10 35 0 1 0
29JUN27 12.50 P 1.24 1.24 1.23 1.23 -0.12 35 80 301 +20
29JUN27 13.00 P 0.00 0.00 0.00 1.47 -0.13 35 0 115 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 -0.15 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.01 -0.17 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.32 -0.21 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.63 -0.25 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.03 -0.21 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.40 -0.22 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 -0.22 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.17 -0.24 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 -0.29 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.94 -0.30 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.36 -0.23 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.78 -0.25 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.23 -0.26 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.69 -0.25 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.61 -0.27 35 0 0 0
TOTAL PUT 501 22,457 +135
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$ 15.190
30JUL26 9.25 C 0.00 0.00 0.00 5.95 +0.20 111 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.70 +0.20 105 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.45 +0.20 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.20 +0.20 92 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.70 +0.20 80 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.20 +0.20 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.70 +0.20 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.20 +0.20 45 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.20 +0.19 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.70 +0.18 0 0 39 0
30JUL26 14.00 C 1.22 1.22 1.22 1.22 +0.17 31 5 199 0
30JUL26 14.50 C 0.00 0.00 0.00 0.78 +0.13 31 0 334 0
30JUL26 15.00 C 0.31 0.40 0.31 0.41 +0.07 29 6 334 -5
30JUL26 15.50 C 0.16 0.22 0.16 0.19 +0.03 31 9 290 +4
30JUL26 16.00 C 0.10 0.10 0.10 0.07 0.00 31 4 32 +4
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.97 +0.20 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.72 +0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.23 +0.20 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.73 +0.20 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.75 +0.19 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.27 +0.17 31 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.82 +0.16 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.40 +0.13 30 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 1.04 +0.10 31 0 299 0
28AUG26 15.00 C 0.75 0.75 0.72 0.72 +0.06 30 74 88 +4
28AUG26 15.50 C 0.46 0.50 0.46 0.49 +0.03 30 3 141 0
28AUG26 16.00 C 0.33 0.33 0.33 0.32 +0.02 30 2 778 0
28AUG26 16.50 C 0.22 0.22 0.22 0.21 +0.02 31 4 119 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 0.00 31 0 76 0
28AUG26 18.00 C 0.08 0.08 0.08 0.04 0.00 31 2 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 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 6.48 +0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.23 +0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.98 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.74 +0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.49 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 +0.20 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 +0.21 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 +0.21 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 +0.22 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.22 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 +0.26 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.35 +0.16 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.14 31 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 +0.10 31 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 +0.07 30 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.04 31 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 173 0
29SEP26 16.50 C 0.40 0.40 0.40 0.36 +0.02 31 42 146 +42
29SEP26 17.00 C 0.00 0.00 0.00 0.24 0.00 31 0 162 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 0.00 31 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 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 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 5.99 +0.20 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.74 +0.20 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.50 +0.21 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.26 +0.21 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.77 +0.22 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.27 +0.21 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.80 +0.23 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.33 +0.24 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.85 +0.28 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.38 +0.19 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.98 +0.14 31 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.61 +0.10 31 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.28 +0.07 31 0 45 0
29OCT26 15.00 C 0.00 0.00 0.00 1.01 +0.05 31 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.62 +0.05 32 0 8 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.35 +0.03 32 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.99 +0.20 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.74 +0.20 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 +0.21 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 +0.21 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 +0.22 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 +0.22 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 +0.26 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 +0.27 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 +0.26 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.14 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.13 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.80 +0.12 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.14 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 +0.08 31 0 412 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.09 31 0 43 0
30DEC26 16.00 C 0.86 0.91 0.86 0.86 +0.06 31 16 241 -16
30DEC26 16.50 C 0.78 0.78 0.78 0.73 +0.06 32 6 30 -6
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.04 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.03 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 46 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.99 +0.20 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.75 +0.21 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.51 +0.21 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.21 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 +0.26 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 +0.29 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.92 +0.28 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.52 +0.28 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 +0.26 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.24 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.36 +0.14 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 +0.13 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 +0.12 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 +0.10 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 +0.07 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.09 32 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.04 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
30MAR27 17.50 C 0.80 0.84 0.80 0.73 0.00 31 12 23 +12
30MAR27 18.00 C 0.75 0.75 0.75 0.64 +0.03 31 6 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.02 31 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.02 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 0.00 31 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.03 +0.24 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.80 +0.23 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.57 +0.25 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.35 +0.30 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.91 +0.32 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.48 +0.33 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.07 +0.30 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.69 +0.27 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.34 +0.24 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.99 +0.19 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.68 +0.16 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.44 +0.17 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.19 +0.16 32 0 6 0
29JUN27 15.00 C 1.92 1.92 1.92 1.96 +0.08 32 6 26 -6
29JUN27 15.50 C 1.71 1.71 1.70 1.70 +0.07 32 12 3 -8
29JUN27 16.00 C 0.00 0.00 0.00 1.52 +0.06 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 +0.06 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.98 +0.04 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 +0.02 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.68 +0.03 33 0 35 0
TOTAL CALL 209 7,394 +25
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 184 0
30JUL26 12.50 P 0.01 0.01 0.01 0.01 0.00 58 8 120 -8
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
30JUL26 13.50 P 0.03 0.03 0.02 0.01 -0.01 37 100 252 -13
30JUL26 14.00 P 0.06 0.06 0.05 0.02 -0.03 32 138 513 +107
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.07 31 0 145 0
30JUL26 15.00 P 0.37 0.37 0.23 0.23 -0.13 32 206 298 +164
30JUL26 15.50 P 0.00 0.00 0.00 0.49 -0.17 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 0.87 -0.19 31 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.32 -0.20 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.81 -0.20 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.82 -0.28 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.32 -0.30 61 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.88 -0.25 91 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.38 -0.25 99 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.82 -0.31 81 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 119 0
28AUG26 13.00 P 0.10 0.10 0.10 0.04 -0.03 31 15 244 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 421 0
28AUG26 14.00 P 0.22 0.22 0.17 0.17 -0.07 31 31 357 +16
28AUG26 14.50 P 0.00 0.00 0.00 0.32 -0.08 31 0 20 0
28AUG26 15.00 P 0.64 0.64 0.48 0.52 -0.11 31 174 291 +174
28AUG26 15.50 P 0.00 0.00 0.00 0.79 -0.13 32 0 49 0
28AUG26 16.00 P 1.07 1.07 1.07 1.09 -0.17 31 15 16 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.47 -0.18 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.89 -0.19 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.34 -0.28 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.86 -0.25 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.39 -0.23 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.88 -0.25 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.38 -0.25 53 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.88 -0.28 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 190 0
29SEP26 12.00 P 0.11 0.11 0.11 0.05 -0.03 31 20 140 +2
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.07 31 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.08 31 0 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.13 30 0 130 0
29SEP26 15.00 P 0.88 0.88 0.88 0.92 -0.09 32 15 204 +15
29SEP26 15.50 P 0.00 0.00 0.00 1.19 -0.14 31 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 -0.17 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 -0.25 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.25 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 -0.32 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 -0.32 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 -0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.57 -0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 -0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.01 -0.34 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
29OCT26 12.00 P 0.14 0.14 0.14 0.11 -0.03 32 30 31 +1
29OCT26 12.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 70 0
29OCT26 13.50 P 0.00 0.00 0.00 0.41 -0.06 31 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.56 -0.09 30 0 62 0
29OCT26 14.50 P 0.00 0.00 0.00 0.77 -0.12 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.05 -0.10 31 0 0 0
29OCT26 15.50 P 1.47 1.47 1.47 1.34 -0.13 31 11 11 +11
29OCT26 16.00 P 0.00 0.00 0.00 1.69 -0.14 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.04 -0.23 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.43 -0.25 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.85 -0.27 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.29 -0.28 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.73 -0.31 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.19 -0.33 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.66 -0.33 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.06 31 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.08 31 0 206 0
30DEC26 14.00 P 0.81 0.81 0.81 0.78 -0.09 31 1 234 -1
30DEC26 14.50 P 1.08 1.08 1.06 1.00 -0.10 31 13 252 0
30DEC26 15.00 P 1.27 1.27 1.27 1.25 -0.16 30 19 457 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.17 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.14 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.22 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 -0.24 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 -0.26 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 -0.28 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 -0.29 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 -0.30 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 -0.31 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 -0.31 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 -0.31 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 -0.32 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 79 0
30MAR27 12.50 P 0.50 0.51 0.50 0.49 -0.05 31 23 17 -22
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.09 30 0 56 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.11 30 0 110 0
30MAR27 14.50 P 1.38 1.38 1.38 1.22 -0.16 30 8 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.48 -0.18 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 -0.18 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 -0.22 30 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 -0.23 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.79 -0.27 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 -0.25 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 -0.25 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 -0.27 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.44 -0.28 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.87 -0.29 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.31 -0.30 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.22 -0.31 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.16 -0.31 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 -0.02 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 -0.02 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 4 0
29JUN27 11.50 P 0.46 0.46 0.45 0.45 -0.05 33 23 24 +8
29JUN27 12.00 P 0.00 0.00 0.00 0.58 -0.06 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 -0.07 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 -0.07 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.11 -0.08 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.33 -0.09 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.57 -0.09 33 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 1.85 -0.11 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 -0.12 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.47 -0.12 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.79 -0.15 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 -0.16 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.53 -0.15 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.91 -0.16 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.31 -0.16 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.71 -0.17 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.13 -0.23 35 0 0 0
TOTAL PUT 850 11,234 +469
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$ 12.980
30JUL26 8.25 C 0.00 0.00 0.00 4.74 -0.16 108 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.49 -0.16 100 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.24 -0.16 93 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.99 -0.16 87 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.74 -0.16 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 -0.16 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 -0.16 67 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.99 -0.15 61 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.49 -0.16 49 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.99 -0.16 38 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 -0.16 27 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.00 -0.17 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.57 -0.15 30 0 266 0
30JUL26 13.00 C 0.29 0.30 0.21 0.25 -0.11 29 46 430 +30
30JUL26 13.50 C 0.07 0.07 0.07 0.09 -0.06 31 4 977 +4
30JUL26 14.00 C 0.05 0.05 0.05 0.03 -0.02 33 2 1,105 -2
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.00 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 4.51 -0.16 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.26 -0.16 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.01 -0.16 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.76 -0.16 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.51 -0.16 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.52 -0.13 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 -0.16 31 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.59 -0.15 32 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.19 -0.13 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.81 -0.12 30 0 53 0
28AUG26 13.00 C 0.49 0.49 0.49 0.54 -0.10 31 50 245 +50
28AUG26 13.50 C 0.43 0.43 0.37 0.34 -0.07 31 21 102 0
28AUG26 14.00 C 0.18 0.20 0.18 0.20 -0.06 31 16 137 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 436 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 219 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 112 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.01 -0.16 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.76 -0.16 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.52 -0.16 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.27 -0.15 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.15 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 -0.10 33 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.15 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.13 33 0 35 0
29SEP26 12.00 C 1.19 1.19 1.19 1.25 -0.16 30 15 197 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.10 31 0 1,938 0
29SEP26 13.00 C 0.62 0.62 0.62 0.71 -0.07 32 8 212 -1
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.06 32 0 244 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 3,127 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.52 -0.16 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.27 -0.15 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 -0.16 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.55 -0.11 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.10 -0.16 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.70 -0.14 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.29 -0.18 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.99 -0.12 28 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.75 -0.09 28 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 0.55 -0.08 29 0 202 0
29OCT26 14.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 158 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 100 0
29OCT26 15.00 C 0.19 0.19 0.19 0.19 -0.05 29 5 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.76 -0.16 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.26 -0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.02 -0.16 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 -0.16 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.53 -0.15 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.29 -0.13 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.13 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.08 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 -0.16 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 -0.15 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.14 28 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 -0.12 28 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.12 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 -0.10 27 0 91 0
30DEC26 14.00 C 0.56 0.56 0.56 0.57 -0.09 27 2 52 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.08 28 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.77 -0.16 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.52 -0.15 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.29 -0.17 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.17 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.83 -0.10 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.15 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 -0.16 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 -0.17 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.69 -0.17 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 -0.10 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 -0.17 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 -0.17 27 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.16 27 0 0 0
30MAR27 13.00 C 1.13 1.13 1.13 1.17 -0.15 26 15 3,059 +15
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.14 26 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.13 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.11 27 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.09 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.07 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.07 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.64 -0.15 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.42 -0.15 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.20 -0.15 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.00 -0.14 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.79 -0.14 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.59 -0.13 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.14 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.02 -0.13 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.68 -0.11 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.36 -0.11 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.07 -0.10 30 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 -0.09 30 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.52 -0.08 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.31 -0.08 29 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.06 29 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.06 29 0 85 0
29JUN27 15.00 C 0.00 0.00 0.00 0.83 -0.05 29 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.04 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 -0.04 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 -0.03 29 0 45 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 30 0
TOTAL CALL 184 19,419 +113
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 662 0
30JUL26 12.00 P 0.04 0.04 0.02 0.02 0.00 32 13 572 -10
30JUL26 12.50 P 0.10 0.12 0.10 0.09 +0.02 31 31 425 +13
30JUL26 13.00 P 0.00 0.00 0.00 0.27 +0.05 30 10 313 -10
30JUL26 13.50 P 0.00 0.00 0.00 0.60 +0.08 31 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 1.03 +0.13 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.52 +0.16 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.02 +0.16 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.60 +0.17 82 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.11 +0.17 95 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.62 +0.18 108 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 +0.18 117 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.62 +0.18 126 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.12 +0.16 135 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 32 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 350 0
28AUG26 11.50 P 0.10 0.10 0.10 0.08 +0.01 32 50 358 +50
28AUG26 12.00 P 0.20 0.20 0.20 0.17 +0.02 32 10 286 +10
28AUG26 12.50 P 0.35 0.35 0.35 0.33 +0.05 33 30 148 +30
28AUG26 13.00 P 0.62 0.62 0.57 0.56 +0.07 33 32 288 +32
28AUG26 13.50 P 0.00 0.00 0.00 0.86 +0.09 33 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.19 +0.11 32 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.60 +0.12 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.05 +0.14 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.60 +0.15 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.11 +0.16 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.62 +0.18 57 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.12 +0.18 62 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.62 +0.18 67 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.12 +0.16 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 37 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 2,305 0
29SEP26 10.50 P 0.07 0.07 0.07 0.06 +0.01 32 4 113 0
29SEP26 11.00 P 0.15 0.15 0.15 0.12 +0.02 32 50 337 -20
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.04 33 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.06 33 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.07 33 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.10 33 0 151 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.11 34 0 168 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.08 32 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.13 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.14 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 +0.15 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 +0.16 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.16 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.26 +0.17 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.76 +0.16 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.17 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 +0.17 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 9.75 P 0.05 0.05 0.05 0.03 0.00 30 1 1 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 30 0
29OCT26 11.50 P 0.31 0.31 0.31 0.26 +0.03 30 4 19 +4
29OCT26 12.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.62 +0.05 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.88 +0.07 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.18 +0.08 30 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.49 +0.05 29 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.87 +0.11 29 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.29 +0.06 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.81 +0.14 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.28 +0.15 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.77 +0.16 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.26 +0.16 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.77 +0.17 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.27 +0.16 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 29 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 28 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 28 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.03 29 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 +0.03 28 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 +0.02 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.03 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.08 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.09 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.10 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 +0.12 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 +0.12 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 +0.13 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.15 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 +0.15 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 +0.15 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 +0.16 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.02 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 132 0
30MAR27 11.50 P 0.58 0.58 0.58 0.52 -0.01 28 35 220 +35
30MAR27 12.00 P 0.76 0.76 0.76 0.70 -0.01 27 25 85 +25
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.02 28 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 -0.02 27 0 106 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 -0.03 27 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.05 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.07 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.97 +0.07 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 +0.09 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.86 +0.10 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 +0.12 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 +0.13 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.30 +0.13 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.80 +0.14 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.02 30 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.03 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 +0.03 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.05 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.76 +0.06 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.96 +0.06 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.20 +0.07 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.47 +0.09 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.76 +0.09 31 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 2.08 +0.10 31 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.42 +0.11 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.79 +0.11 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.18 +0.13 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.59 +0.13 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.02 +0.25 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.33 +0.12 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 +0.13 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.30 +0.13 32 0 0 0
TOTAL PUT 295 14,473 +160
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$ 4.290
30JUL26 2.80 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 1,580 0
30JUL26 4.10 C 0.26 0.27 0.26 0.21 +0.02 28 4 3,593 -4
30JUL26 4.20 C 0.16 0.16 0.15 0.13 +0.01 26 20 4,114 -20
30JUL26 4.30 C 0.10 0.11 0.07 0.08 +0.01 29 102 3,252 +17
30JUL26 4.40 C 0.06 0.06 0.06 0.04 0.00 28 10 2,031 +10
30JUL26 4.50 C 0.04 0.04 0.03 0.02 0.00 29 12 6,944 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 1,793 0
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 38 225 585 +108
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 +0.02 26 0 7,560 0
28AUG26 4.20 C 0.20 0.24 0.19 0.20 +0.01 25 9 793 -4
28AUG26 4.30 C 0.15 0.18 0.14 0.15 +0.01 26 14 4,411 +10
28AUG26 4.40 C 0.12 0.12 0.12 0.11 +0.01 27 1 10,270 -1
28AUG26 4.50 C 0.11 0.11 0.08 0.08 +0.01 27 203 377 +203
28AUG26 4.60 C 0.07 0.07 0.05 0.06 +0.01 29 166 326 +115
28AUG26 4.70 C 0.05 0.05 0.05 0.04 0.00 28 10 925 +10
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 30 0 966 0
28AUG26 4.90 C 0.03 0.03 0.03 0.02 +0.01 30 297 418 +297
28AUG26 5.00 C 0.03 0.03 0.03 0.01 0.00 28 976 1,853 +890
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 42 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.01 25 0 340 0
29SEP26 4.20 C 0.22 0.22 0.22 0.22 +0.01 25 10 1,840 -10
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.02 27 0 130 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.02 28 0 606 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 673 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.02 28 0 7,682 0
29SEP26 4.70 C 0.08 0.08 0.08 0.06 +0.01 28 10 1,561 0
29SEP26 4.80 C 0.05 0.05 0.05 0.04 +0.01 27 65 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 3,050 0
29SEP26 5.00 C 0.04 0.04 0.04 0.02 +0.01 27 201 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 57 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 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 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 +0.02 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.30 +0.02 25 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.24 +0.02 25 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 +0.02 25 0 400 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 709 0
29OCT26 4.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.02 27 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 +0.02 27 0 61 0
29OCT26 4.80 C 0.07 0.07 0.07 0.06 +0.01 27 60 120 +60
29OCT26 4.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 426 0
29OCT26 5.00 C 0.05 0.05 0.05 0.04 +0.01 28 10 10 +10
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 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
29OCT26 6.25 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 0.00 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.02 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.01 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.03 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.02 24 0 311 0
30DEC26 4.30 C 0.25 0.25 0.25 0.23 +0.01 23 3 5,247 0
30DEC26 4.40 C 0.21 0.21 0.21 0.21 +0.03 25 2 1,218 +2
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 1,042 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 25 0 199 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.02 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 926 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 0.00 0 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 +0.02 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.02 24 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.01 23 0 42 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.02 24 0 1,387 0
30MAR27 4.40 C 0.27 0.27 0.27 0.28 +0.02 24 6 2,480 -6
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.01 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.01 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 109 0
30MAR27 5.25 C 0.10 0.10 0.10 0.07 0.00 24 18 1,402 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 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 24 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 25 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 35 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 0.00 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 +0.01 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 +0.02 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 +0.04 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 +0.03 24 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.03 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.03 24 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.03 25 0 205 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.03 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.02 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 +0.02 25 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 25 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.01 25 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 68 0
29JUN27 5.25 C 0.14 0.14 0.14 0.14 +0.02 26 5 65 +5
29JUN27 5.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 209 0
TOTAL CALL 2,439 129,760 +1,707
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 573 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 2,397 0
30JUL26 4.00 P 0.01 0.01 0.01 0.01 0.00 32 10 4,008 -10
30JUL26 4.10 P 0.01 0.01 0.01 0.02 0.00 30 55 4,738 +55
30JUL26 4.20 P 0.03 0.04 0.03 0.05 0.00 31 57 2,755 +10
30JUL26 4.30 P 0.07 0.09 0.07 0.09 -0.01 30 15 2,247 +15
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.02 29 0 3,392 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.03 33 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 -0.02 40 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 -0.01 55 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 -0.01 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.73 -0.01 69 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 -0.01 85 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 -0.01 99 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.48 -0.01 112 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 -0.01 125 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 -0.01 136 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.23 -0.01 147 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 -0.01 157 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 -0.01 167 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 -0.01 177 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 1,246 0
28AUG26 3.80 P 0.01 0.01 0.01 0.01 -0.01 25 60 1,114 +30
28AUG26 3.90 P 0.02 0.02 0.02 0.02 -0.01 25 25 3,420 +25
28AUG26 4.00 P 0.04 0.04 0.04 0.04 -0.01 26 2 2,093 -2
28AUG26 4.10 P 0.05 0.06 0.05 0.07 -0.01 27 100 8,016 +90
28AUG26 4.20 P 0.10 0.10 0.08 0.10 -0.01 26 50 805 +30
28AUG26 4.30 P 0.12 0.16 0.12 0.16 -0.01 28 133 481 +133
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.01 29 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 49 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 -0.03 29 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 -0.01 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 -0.01 60 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 -0.01 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 -0.01 73 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 -0.01 79 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.48 -0.01 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 -0.01 89 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 -0.01 94 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 466 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 26 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 2,750 0
29SEP26 3.80 P 0.05 0.05 0.05 0.06 +0.01 27 840 3,675 -640
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 26 0 8,284 0
29SEP26 4.00 P 0.09 0.10 0.09 0.11 0.00 26 1,541 2,860 -1,315
29SEP26 4.10 P 0.13 0.13 0.13 0.16 0.00 27 6 3,378 -6
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 27 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 26 0 945 0
29SEP26 4.40 P 0.30 0.30 0.30 0.34 -0.01 28 5 1,059 -5
29SEP26 4.50 P 0.00 0.00 0.00 0.41 0.00 28 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 0.00 28 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 0.00 30 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.02 31 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.01 32 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 -0.01 35 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 0.00 38 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.01 44 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 0.00 41 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.83 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.08 -0.01 50 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 +0.01 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 +0.01 59 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 0.00 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.32 0.00 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.57 0.00 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.82 0.00 70 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.07 0.00 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.32 +0.01 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.57 +0.01 81 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 0.00 25 0 95 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 0.00 25 0 61 0
29OCT26 4.00 P 0.11 0.11 0.11 0.14 0.00 25 2 2,263 +2
29OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 0.00 26 0 133 0
29OCT26 4.30 P 0.27 0.27 0.27 0.30 0.00 27 3 38 +3
29OCT26 4.40 P 0.00 0.00 0.00 0.37 0.00 28 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.44 0.00 28 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.60 +0.01 29 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.83 -0.01 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.08 - 43 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 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 25 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 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 0.00 24 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 481 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 24 0 2,245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 25 0 960 0
30DEC26 4.30 P 0.31 0.31 0.31 0.34 0.00 25 2 4,711 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 25 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 1,144 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.03 23 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 0.00 26 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.01 27 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 0.00 27 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 0.00 28 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 0.00 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 -0.01 33 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 -0.01 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 -0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 -0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 -0.01 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 -0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.07 -0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 -0.02 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 0.00 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 0.00 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 0.00 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.32 -0.01 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.57 -0.01 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 -0.01 23 0 281 0
30MAR27 3.90 P 0.16 0.16 0.16 0.18 -0.01 23 2 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 4,517 0
30MAR27 4.10 P 0.23 0.23 0.23 0.26 -0.01 23 7 919 +7
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 24 0 1,604 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.01 23 0 9,013 0
30MAR27 4.40 P 0.43 0.45 0.43 0.43 -0.02 23 120 294 +120
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 398 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 0.00 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.01 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 0.00 26 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 0.00 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 0.00 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 -0.02 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 -0.02 29 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.08 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 -0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.58 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.82 -0.02 36 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.08 -0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.32 -0.02 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 0.00 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 0.00 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.07 0.00 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.32 -0.01 49 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 25 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 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 0.00 25 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 0.00 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 0.00 26 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 0.00 26 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 275 0
29JUN27 4.10 P 0.32 0.32 0.32 0.34 0.00 26 1 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 0.00 26 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 0.00 26 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 0.00 26 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 0.00 26 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 -0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 -0.01 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 -0.02 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 0.00 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 0.00 30 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 0.00 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 -0.01 32 0 60 0
TOTAL PUT 3,036 155,151 -1,456
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$ 29.460
30JUL26 19.00 C 0.00 0.00 0.00 10.48 +1.16 99 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.98 +1.16 93 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.46 +1.14 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.48 +1.16 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.48 +1.16 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.48 +1.16 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.48 +1.15 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.48 +1.13 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.49 +1.08 35 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 2.53 +0.96 35 0 87 0
30JUL26 28.00 C 0.00 0.00 0.00 1.67 +0.79 36 0 286 0
30JUL26 29.00 C 0.59 1.06 0.59 0.94 +0.49 34 107 827 +80
30JUL26 30.00 C 0.56 0.65 0.56 0.47 +0.28 35 45 724 +45
30JUL26 31.00 C 0.14 0.19 0.14 0.21 +0.13 36 18 661 +18
30JUL26 32.00 C 0.09 0.10 0.09 0.08 +0.05 37 2 473 +2
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 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 75 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.52 +1.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.02 +1.15 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.48 +1.11 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.53 +1.15 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.54 +1.14 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.55 +1.11 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.57 +1.06 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.65 +1.00 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.85 +0.99 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.97 +0.79 36 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.27 +0.71 36 0 171 0
28AUG26 29.00 C 1.59 1.72 1.59 1.62 +0.51 34 28 360 0
28AUG26 30.00 C 1.25 1.25 1.25 1.15 +0.39 35 100 505 -100
28AUG26 31.00 C 0.81 0.81 0.81 0.79 +0.28 35 6 307 +6
28AUG26 32.00 C 0.00 0.00 0.00 0.53 +0.20 35 0 209 0
28AUG26 33.00 C 0.34 0.41 0.34 0.35 +0.15 36 204 798 +200
28AUG26 34.00 C 0.20 0.20 0.20 0.22 +0.10 36 130 315 +130
28AUG26 35.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.57 +1.15 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.24 +1.31 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.74 +1.33 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.53 +1.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.54 +1.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.70 +1.09 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.68 +1.07 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.88 +0.93 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.17 +0.94 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.36 +0.85 35 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.63 +0.63 33 0 3,249 0
29SEP26 29.00 C 1.87 2.11 1.87 2.08 +0.55 34 28 557 -13
29SEP26 30.00 C 1.43 1.56 1.43 1.62 +0.46 34 30 3,228 +15
29SEP26 31.00 C 1.20 1.22 1.20 1.23 +0.36 34 30 291 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.31 35 0 265 0
29SEP26 33.00 C 0.79 0.80 0.79 0.72 +0.25 35 35 282 -4
29SEP26 34.00 C 0.00 0.00 0.00 0.53 +0.18 35 0 1,840 0
29SEP26 35.00 C 0.42 0.42 0.40 0.38 +0.14 35 40 870 0
29SEP26 36.00 C 0.27 0.27 0.27 0.27 +0.10 35 32 415 +32
29SEP26 37.00 C 0.26 0.26 0.26 0.18 +0.06 35 20 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.59 +1.17 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.24 +1.27 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.74 +1.22 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.67 +1.11 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.68 +1.16 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.76 +1.11 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.05 +1.19 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.22 +1.00 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.37 +0.84 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.68 +0.85 35 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.96 +0.65 33 0 118 0
29OCT26 29.00 C 2.23 2.61 2.23 2.43 +0.57 33 45 120 +45
29OCT26 30.00 C 1.79 2.15 1.79 1.97 +0.49 34 60 165 0
29OCT26 31.00 C 1.44 1.66 1.44 1.63 +0.46 35 75 165 +30
29OCT26 32.00 C 1.25 1.34 1.25 1.26 +0.35 34 90 160 +15
29OCT26 33.00 C 1.05 1.05 1.04 1.04 +0.33 35 20 85 +20
29OCT26 34.00 C 0.00 0.00 0.00 0.81 +0.25 35 0 106 0
29OCT26 35.00 C 0.67 0.67 0.67 0.62 +0.19 35 15 90 +15
29OCT26 36.00 C 0.50 0.54 0.50 0.47 +0.15 35 30 30 +30
29OCT26 37.00 C 0.00 0.00 0.00 0.36 +0.12 35 0 130 0
29OCT26 38.00 C 0.00 0.00 0.00 0.27 +0.09 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.78 +1.20 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.31 +1.19 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.85 +1.18 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.01 +1.23 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.18 +1.28 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.32 +1.22 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.56 +1.23 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.63 +0.98 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.11 +0.97 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.48 +0.91 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.83 +0.78 37 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.40 +0.80 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 +0.81 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.45 +0.66 37 0 84 0
30DEC26 32.00 C 1.97 1.97 1.97 2.10 +0.60 37 1 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 +0.54 37 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 +0.49 37 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.29 +0.42 37 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 +0.35 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.32 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.26 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 +0.24 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 +0.20 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.44 +0.18 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 +0.16 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 +0.15 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 +0.13 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.11 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.09 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.08 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.06 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 11.12 +1.21 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.67 +1.20 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.19 +1.15 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.35 +1.13 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.53 +1.11 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.77 +1.11 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.03 +1.13 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.26 +1.00 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.60 +0.91 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.10 +0.94 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.56 +0.87 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.06 +0.82 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.60 +0.68 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.19 +0.71 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 +0.55 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 +0.51 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 +0.47 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.87 +0.44 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 +0.42 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.40 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 +0.34 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.15 +0.38 37 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.34 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 +0.31 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 +0.27 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 +0.24 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 +0.22 37 0 31 0
30MAR27 45.00 C 0.54 0.54 0.54 0.49 +0.19 36 7 48 -7
29JUN27 19.00 C 0.00 0.00 0.00 11.35 +1.15 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.97 +1.19 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.54 +1.17 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.72 +1.15 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.88 +1.13 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.12 +1.05 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.45 +0.95 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.75 +0.97 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.11 +0.91 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.49 +0.82 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.96 +0.77 37 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.47 +0.71 36 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.04 +0.67 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.66 +0.64 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.28 +0.59 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.92 +0.54 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 +0.51 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.32 +0.45 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.08 +0.44 37 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 +0.38 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 +0.36 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.46 +0.33 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.24 +0.27 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.14 +0.30 36 0 102 0
TOTAL CALL 1,198 41,391 +574
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 0.00 103 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 365 0
30JUL26 26.00 P 0.06 0.06 0.06 0.02 -0.06 39 15 1,135 0
30JUL26 27.00 P 0.12 0.12 0.09 0.06 -0.19 37 35 620 +15
30JUL26 28.00 P 0.30 0.31 0.24 0.19 -0.41 36 23 460 -1
30JUL26 29.00 P 0.60 0.60 0.44 0.50 -0.63 37 30 595 +10
30JUL26 30.00 P 0.00 0.00 0.00 1.00 -0.88 36 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 1.72 -1.03 35 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 2.59 -1.23 35 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 3.55 -1.29 36 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 4.54 -1.32 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.57 -1.30 58 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 6.54 -1.25 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.60 -1.27 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.67 -1.17 100 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.55 -1.32 78 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.72 -1.07 122 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.69 -1.18 125 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.60 -1.24 114 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.56 -1.43 106 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.72 -1.25 151 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.61 -1.26 134 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 348 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.09 36 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 -0.15 36 0 210 0
28AUG26 26.00 P 0.26 0.28 0.24 0.24 -0.24 36 81 2,135 +73
28AUG26 27.00 P 0.53 0.53 0.40 0.44 -0.37 36 272 1,121 +96
28AUG26 28.00 P 0.00 0.00 0.00 0.74 -0.47 36 0 228 0
28AUG26 29.00 P 1.34 1.34 1.34 1.16 -0.61 37 39 533 0
28AUG26 30.00 P 0.00 0.00 0.00 1.69 -0.64 37 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 2.20 -0.94 34 0 165 0
28AUG26 32.00 P 3.45 3.45 2.92 3.07 -0.88 38 18 243 +18
28AUG26 33.00 P 0.00 0.00 0.00 3.80 -1.04 35 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.68 -1.20 36 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.61 -1.26 36 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.73 -1.18 48 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.61 -1.34 45 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.67 -1.17 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.62 -1.35 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.72 -1.21 65 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.69 -1.29 67 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.60 -1.24 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.59 -1.40 64 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.72 -1.25 80 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.67 -1.30 79 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.09 35 0 84 0
29SEP26 24.00 P 0.22 0.22 0.22 0.18 -0.14 35 4 158 -4
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.21 35 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 -0.30 35 0 337 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.40 35 0 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 1.13 -0.50 36 0 3,721 0
29SEP26 29.00 P 1.57 1.57 1.57 1.58 -0.55 36 7 864 +7
29SEP26 30.00 P 0.00 0.00 0.00 2.11 -0.71 36 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 2.74 -0.70 37 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 3.34 -0.86 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 4.11 -0.92 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 -1.07 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.84 -1.10 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 -1.04 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 -1.34 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.76 -1.08 46 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.62 -1.35 42 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 -1.21 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.69 -1.29 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 -1.30 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.65 -1.34 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.72 -1.25 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.70 -1.27 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 -1.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.71 -1.07 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.68 -1.28 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.61 -1.36 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.19 -0.12 35 0 29 0
29OCT26 24.00 P 0.36 0.36 0.36 0.31 -0.18 35 130 155 +130
29OCT26 25.00 P 0.54 0.54 0.54 0.49 -0.24 35 15 36 +15
29OCT26 26.00 P 0.00 0.00 0.00 0.73 -0.32 35 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 1.04 -0.40 35 0 99 0
29OCT26 28.00 P 0.00 0.00 0.00 1.42 -0.50 35 0 45 0
29OCT26 29.00 P 1.93 1.94 1.85 1.88 -0.57 35 75 105 +60
29OCT26 30.00 P 0.00 0.00 0.00 2.42 -0.65 36 0 45 0
29OCT26 31.00 P 0.00 0.00 0.00 3.04 -0.65 36 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.61 -0.81 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.33 -1.04 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.07 -1.16 34 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.10 -1.02 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.87 -1.19 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.92 -1.08 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.78 -1.17 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.05 38 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.11 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.16 37 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 -0.21 37 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 -0.25 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.30 37 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.04 -0.38 37 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.51 -0.51 37 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.22 39 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.64 -0.43 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 -0.47 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.92 -0.85 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.58 -1.00 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 -1.03 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.18 -1.11 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.05 -1.12 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 -1.17 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.92 -1.07 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.84 -1.13 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.69 -1.29 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.67 -1.26 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.65 -1.34 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.72 -1.25 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.70 -1.27 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.62 -1.27 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.71 -1.18 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.68 -1.28 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.63 -1.34 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 5 0
30MAR27 22.00 P 0.66 0.66 0.66 0.63 -0.08 36 130 275 +130
30MAR27 23.00 P 0.00 0.00 0.00 0.82 -0.13 36 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 -0.18 36 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.24 36 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.70 -0.29 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.07 -0.37 35 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.51 -0.44 36 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 -0.51 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.71 -0.39 37 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.11 -0.66 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.76 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.38 -0.82 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.07 -0.90 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.83 -0.95 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.60 -1.02 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 -1.04 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 -1.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.16 -1.05 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.15 -0.97 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 -1.05 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.90 -1.08 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.82 -1.17 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.76 -1.21 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.70 -1.27 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.10 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.56 -0.12 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 -0.14 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 -0.18 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 -0.20 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.39 -0.25 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.69 -0.27 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 -0.31 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.45 -0.40 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.90 -0.40 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.40 -0.45 35 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 3.91 -0.53 35 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.49 -0.57 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.10 -0.62 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.74 -0.67 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.43 -0.74 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.11 -0.78 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.85 -0.83 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.60 -0.84 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.38 -0.90 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.16 -0.92 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.00 -0.95 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.81 -0.97 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.64 -1.01 34 0 0 0
TOTAL PUT 874 59,420 +549
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$ 4.710
30JUL26 3.70 C 0.00 0.00 0.00 1.01 -0.25 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 -0.25 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.81 -0.25 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.71 -0.25 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.61 -0.25 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.25 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.25 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.33 -0.25 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.24 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 -0.22 26 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 -0.19 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.12 24 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.06 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 -0.25 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 -0.25 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.81 -0.25 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 -0.25 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.25 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.25 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.42 -0.24 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 -0.24 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.26 -0.21 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 -0.16 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.11 22 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.10 -0.06 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 5.00 C 0.03 0.04 0.03 0.04 0.00 21 120 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.25 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.25 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.24 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.24 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.23 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.21 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.19 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.19 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.15 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.09 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29SEP26 5.00 C 0.07 0.07 0.07 0.09 +0.04 22 1 151 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.02 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 -0.24 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.92 -0.24 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 -0.24 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.23 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 -0.22 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.21 13 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.47 -0.19 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.39 -0.19 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.32 -0.15 17 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 -0.09 20 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.23 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.22 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 -0.21 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.20 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 -0.18 15 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.17 15 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.14 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.13 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.09 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.03 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 -0.19 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 -0.18 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.17 9 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 -0.16 12 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 -0.14 15 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.11 16 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 -0.09 16 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.03 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.04 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.02 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 -0.15 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 -0.14 12 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.94 -0.12 15 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 -0.10 16 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.78 -0.08 16 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.70 -0.06 16 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 -0.03 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 +0.04 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.05 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.35 +0.04 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 +0.03 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.26 +0.03 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 121 8,226 +1
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30JUL26 4.50 P 0.02 0.02 0.02 0.01 -0.03 23 30 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.04 23 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.06 24 0 269 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 -0.07 25 0 115 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.08 27 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 -0.09 29 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 -0.08 45 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 -0.09 59 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.05 -0.09 72 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 -0.09 84 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 -0.09 96 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.80 -0.09 106 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.05 -0.09 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 -0.09 125 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.55 -0.09 134 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.80 -0.09 143 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.05 -0.09 152 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.04 19 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.05 21 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 -0.06 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 -0.07 24 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 -0.07 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.05 -0.09 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.55 -0.09 52 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.80 -0.09 58 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.05 -0.09 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 -0.09 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.55 -0.09 73 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.80 -0.09 78 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 240 0
29SEP26 4.50 P 0.07 0.07 0.07 0.09 -0.01 22 1 455 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 23 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 22 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.03 23 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.05 23 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.06 26 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.08 29 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.08 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.08 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.08 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.08 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.08 54 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.08 58 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.08 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.08 66 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 -0.08 69 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.07 73 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 20 0 392 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.03 19 0 209 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.31 -0.08 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.56 -0.08 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.81 -0.08 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.06 -0.08 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.31 -0.08 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.56 -0.08 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 20 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.03 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.04 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.04 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.06 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.06 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.07 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.07 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.08 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.08 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.08 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 -0.08 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 -0.08 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 -0.08 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 -0.08 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 -0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 -0.07 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.02 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.03 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.04 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.05 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.05 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.06 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.06 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.07 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.07 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 -0.08 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 -0.08 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 -0.08 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.08 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 -0.08 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 -0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.08 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.08 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 -0.02 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 -0.03 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 -0.04 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.05 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.06 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 -0.06 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.08 -0.06 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 -0.08 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.56 -0.08 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.81 -0.08 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.31 -0.08 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 -0.08 35 0 0 0
TOTAL PUT 31 9,454 +1
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$ 3.540
30JUL26 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.06 0 0 30 0
30JUL26 3.40 C 0.12 0.12 0.12 0.14 +0.05 0 12 148 -12
30JUL26 3.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 114 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 +0.01 36 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 +0.01 42 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 51 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 +0.07 0 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 +0.05 0 0 78 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 +0.05 31 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 +0.05 31 0 75 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.03 33 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.02 32 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.02 33 0 16 0
28AUG26 3.90 C 0.04 0.04 0.04 0.03 +0.02 34 2 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.07 0 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 +0.04 28 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.04 29 0 150 0
29SEP26 3.50 C 0.15 0.15 0.15 0.16 +0.04 29 30 70 +30
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.02 29 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 29 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 32 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.05 0 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 +0.04 28 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.05 29 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 +0.04 28 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 +0.02 28 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 +0.02 30 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.04 0 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.03 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 +0.05 26 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.04 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.04 27 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 26 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 26 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.04 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.05 24 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.06 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.05 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.05 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.04 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.04 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.04 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.04 27 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.02 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.02 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.05 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.04 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.04 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 +0.04 25 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 +0.04 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 +0.03 25 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 +0.03 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.02 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29JUN27 4.60 C 0.10 0.10 0.10 0.08 +0.01 26 15 128 +15
TOTAL CALL 59 12,667 +33
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 196 0
30JUL26 3.30 P 0.02 0.02 0.02 0.03 -0.01 36 2 80 0
30JUL26 3.40 P 0.06 0.06 0.06 0.06 -0.03 35 2 250 0
30JUL26 3.50 P 0.10 0.10 0.10 0.11 -0.05 33 10 236 +10
30JUL26 3.60 P 0.00 0.00 0.00 0.19 -0.06 38 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 -0.06 44 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 -0.07 45 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 -0.07 54 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.56 -0.08 41 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.66 -0.08 47 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.76 -0.08 53 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.86 -0.08 58 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 -0.08 63 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.06 -0.08 69 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.16 -0.08 74 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.26 -0.08 79 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.36 -0.08 83 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.46 -0.09 88 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.56 -0.09 92 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.81 -0.09 103 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 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 46 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 -0.02 29 0 252 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.03 29 0 100 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 -0.06 28 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 -0.05 32 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 -0.05 36 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.67 -0.08 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 -0.07 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 -0.08 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 -0.09 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 -0.09 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 -0.09 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.36 -0.09 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.46 -0.09 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 29 0 518 0
29SEP26 3.10 P 0.04 0.04 0.04 0.04 -0.02 27 10 144 -10
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.02 28 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 29 0 60 0
29SEP26 3.40 P 0.16 0.16 0.16 0.15 -0.04 29 105 221 +105
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 309 0
29SEP26 3.60 P 0.27 0.27 0.27 0.27 -0.05 30 30 686 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.35 -0.04 32 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.42 -0.06 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 -0.05 34 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 -0.07 36 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 -0.07 40 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 -0.07 43 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 -0.07 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 -0.07 52 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.08 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.08 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 -0.09 51 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 -0.09 53 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 -0.08 58 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 -0.08 63 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 -0.08 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 -0.08 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.81 -0.09 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 -0.09 69 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 -0.09 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 -0.09 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.81 -0.08 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 -0.09 82 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 -0.03 29 0 32 0
29OCT26 3.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 -0.04 32 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 -0.06 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 -0.07 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.03 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.03 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.04 28 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 -0.03 29 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.05 28 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.05 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.05 29 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.05 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 -0.06 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 -0.06 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 -0.06 32 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 -0.06 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 -0.07 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 -0.08 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 -0.07 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 -0.07 43 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 -0.07 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 -0.07 48 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 -0.08 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 -0.10 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 -0.09 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.58 -0.10 57 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.83 -0.10 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 -0.10 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 -0.10 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 -0.10 65 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 -0.10 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 -0.09 70 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.02 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.03 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.02 27 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.03 27 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.03 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.04 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.04 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.05 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 -0.06 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.06 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.06 31 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.07 32 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 -0.07 33 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 -0.07 38 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 -0.07 41 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 -0.08 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 -0.10 45 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 -0.09 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.58 -0.10 48 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.83 -0.10 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 -0.10 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 -0.10 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 -0.10 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 -0.10 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 -0.09 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.03 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.03 25 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.03 25 0 105 0
29JUN27 3.40 P 0.29 0.29 0.29 0.29 -0.03 26 6 10 -3
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.05 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.05 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 -0.06 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.06 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 -0.06 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
TOTAL PUT 165 17,454 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.480
30JUL26 19.50 C 0.00 0.00 0.00 15.00 +0.76 123 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.50 +0.76 117 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.50 +0.76 105 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.50 +0.76 93 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.50 +0.76 80 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.50 +0.75 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.50 +0.75 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.50 +0.75 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.50 +0.75 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.50 +0.75 0 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 5.51 +0.74 43 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 4.53 +0.72 44 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 3.58 +0.68 44 0 480 0
30JUL26 32.00 C 0.00 0.00 0.00 2.69 +0.60 43 0 1,010 0
30JUL26 33.00 C 0.00 0.00 0.00 1.90 +0.50 43 0 1,150 0
30JUL26 34.00 C 0.70 0.98 0.70 1.22 +0.33 41 65 1,170 +57
30JUL26 35.00 C 0.52 0.73 0.52 0.75 +0.22 42 32 1,135 +15
30JUL26 36.00 C 0.23 0.25 0.23 0.42 +0.14 42 45 491 +25
30JUL26 37.00 C 0.17 0.17 0.17 0.23 +0.09 43 16 1,191 +16
30JUL26 38.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 359 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 43 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 537 0
30JUL26 42.00 C 0.01 0.01 0.01 0.01 0.00 50 150 355 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 13.55 +0.76 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.55 +0.75 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.55 +0.75 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.56 +0.81 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.57 +0.78 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.53 +0.71 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.61 +0.73 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.58 +0.62 28 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 +0.67 39 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.87 +0.63 40 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 4.06 +0.58 40 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 3.32 +0.51 40 0 284 0
28AUG26 33.00 C 0.00 0.00 0.00 2.74 +0.54 41 0 1,097 0
28AUG26 34.00 C 1.85 1.85 1.54 2.04 +0.32 38 53 746 +53
28AUG26 35.00 C 1.39 1.39 1.39 1.58 +0.28 39 15 330 +15
28AUG26 36.00 C 1.02 1.02 1.02 1.20 +0.21 39 15 1,060 +15
28AUG26 37.00 C 0.79 0.79 0.79 0.90 +0.18 40 30 213 0
28AUG26 38.00 C 0.51 0.69 0.49 0.67 +0.15 40 85 226 +54
28AUG26 39.00 C 0.38 0.51 0.38 0.48 +0.12 40 96 173 +31
28AUG26 40.00 C 0.00 0.00 0.00 0.33 +0.08 40 0 107 0
28AUG26 41.00 C 0.22 0.22 0.22 0.23 +0.06 40 5 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 13 0
28AUG26 44.00 C 0.11 0.11 0.11 0.07 +0.02 40 30 42 +30
28AUG26 45.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.56 +0.76 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.06 +0.76 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.56 +0.75 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.57 +0.76 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.57 +0.75 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.55 +0.72 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.56 +0.67 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.59 +0.71 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.59 +0.75 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.67 +0.77 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.77 +0.77 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.79 +0.47 32 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 +0.60 39 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 4.42 +0.56 39 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.85 +0.59 41 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 +0.43 39 0 477 0
29SEP26 34.00 C 2.12 2.36 2.12 2.56 +0.37 38 24 330 0
29SEP26 35.00 C 1.72 1.88 1.72 2.12 +0.33 38 27 614 +15
29SEP26 36.00 C 1.44 1.44 1.44 1.74 +0.28 39 14 392 0
29SEP26 37.00 C 1.11 1.11 1.11 1.43 +0.27 39 12 397 0
29SEP26 38.00 C 0.00 0.00 0.00 1.13 +0.22 39 0 225 0
29SEP26 39.00 C 0.72 0.94 0.72 0.90 +0.19 39 14 463 +4
29SEP26 40.00 C 0.66 0.66 0.66 0.71 +0.16 39 20 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 +0.13 39 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 +0.10 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 +0.06 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.57 +0.75 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.58 +0.75 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.59 +0.74 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.63 +0.74 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.68 +0.80 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.59 +0.75 23 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.85 +0.72 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.85 +0.69 34 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.04 +0.62 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.46 +0.74 38 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.77 +0.56 38 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 4.01 +0.37 36 0 170 0
29OCT26 33.00 C 0.00 0.00 0.00 3.53 +0.42 38 0 100 0
29OCT26 34.00 C 2.78 2.78 2.78 3.00 +0.38 38 10 71 0
29OCT26 35.00 C 0.00 0.00 0.00 2.59 +0.37 38 0 62 0
29OCT26 36.00 C 1.83 1.83 1.83 2.16 +0.28 38 10 45 0
29OCT26 37.00 C 1.68 1.68 1.68 1.84 +0.27 39 6 55 +6
29OCT26 38.00 C 1.42 1.42 1.42 1.56 +0.27 39 13 13 +13
29OCT26 39.00 C 0.00 0.00 0.00 1.30 +0.24 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.07 +0.20 39 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.88 +0.18 39 0 48 0
29OCT26 42.00 C 0.00 0.00 0.00 0.71 +0.14 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.57 +0.12 38 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.47 +0.11 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.61 +0.80 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.06 +0.75 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.56 +0.74 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.57 +0.60 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.59 +0.65 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.66 +0.64 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.74 +0.61 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.85 +0.57 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.91 +0.50 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.18 +0.78 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.33 +0.46 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.80 +0.88 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.97 +0.70 36 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 5.50 +0.80 39 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.92 +0.61 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.38 +0.75 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.79 +0.61 38 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 3.52 +0.58 40 0 102 0
30DEC26 36.00 C 2.80 2.99 2.80 2.98 +0.42 38 24 1,353 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.62 +0.42 38 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 2.33 +0.42 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.05 +0.42 39 0 35 0
30DEC26 40.00 C 1.54 1.54 1.54 1.80 +0.39 39 1 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.58 +0.39 39 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.36 +0.33 39 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 1.15 +0.31 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.99 +0.27 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.85 +0.25 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.73 +0.22 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 +0.20 39 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.23 +0.67 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.76 +0.66 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.84 +0.65 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.94 +0.73 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.04 +0.61 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.19 +0.87 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.34 +0.60 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.54 +0.55 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.75 +0.74 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.05 +0.49 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.38 +0.33 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.75 +0.65 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.16 +0.62 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 +0.59 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.14 +0.45 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.68 +0.49 37 0 47 0
30MAR27 35.00 C 0.00 0.00 0.00 4.26 +0.33 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.94 +0.41 38 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 +0.35 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.24 +0.40 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.91 +0.35 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.63 +0.35 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.35 +0.32 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.11 +0.29 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.89 +0.29 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.63 +0.23 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.47 +0.23 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.31 +0.22 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.15 +0.17 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.14 +0.83 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.27 +0.83 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.43 +0.77 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.54 +0.67 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.76 +0.66 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.07 +0.64 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.36 +0.58 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.73 +0.57 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.12 +0.53 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.56 +0.48 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.02 +0.48 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.50 +0.47 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.04 +0.48 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.58 +0.44 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 5.17 +0.42 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.78 +0.42 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.39 +0.36 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.07 +0.36 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.75 +0.36 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.44 +0.30 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.19 +0.30 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.93 +0.22 38 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.77 +0.27 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.56 +0.26 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.36 +0.26 39 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 2.16 +0.24 39 0 166 0
TOTAL CALL 812 28,945 +364
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 667 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 248 0
30JUL26 31.00 P 0.15 0.15 0.15 0.08 -0.08 44 15 1,254 0
30JUL26 32.00 P 0.00 0.00 0.00 0.19 -0.15 44 0 1,441 0
30JUL26 33.00 P 0.57 0.57 0.57 0.40 -0.26 43 15 778 -15
30JUL26 34.00 P 0.94 1.03 0.75 0.77 -0.36 44 125 642 +80
30JUL26 35.00 P 0.00 0.00 0.00 1.30 -0.46 45 0 421 0
30JUL26 36.00 P 0.00 0.00 0.00 1.93 -0.60 43 0 603 0
30JUL26 37.00 P 0.00 0.00 0.00 2.72 -0.67 43 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 3.61 -0.84 43 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 4.55 -0.74 43 0 81 0
30JUL26 40.00 P 0.00 0.00 0.00 5.69 -0.78 68 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.72 -0.78 79 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.75 -0.74 90 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.75 -0.67 98 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.75 -0.61 106 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.75 -0.87 113 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.75 -0.68 119 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.75 -0.67 126 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 47 0
28AUG26 27.00 P 0.14 0.14 0.14 0.05 -0.03 40 5 276 +5
28AUG26 28.00 P 0.16 0.16 0.16 0.09 -0.06 40 5 114 +5
28AUG26 29.00 P 0.21 0.21 0.21 0.17 -0.09 39 2 164 +1
28AUG26 30.00 P 0.42 0.42 0.34 0.30 -0.14 40 26 252 +26
28AUG26 31.00 P 0.69 0.69 0.69 0.49 -0.18 40 15 466 0
28AUG26 32.00 P 0.95 1.08 0.95 0.74 -0.22 40 56 803 +41
28AUG26 33.00 P 1.28 1.28 1.28 1.09 -0.28 40 15 1,552 -15
28AUG26 34.00 P 0.00 0.00 0.00 1.52 -0.36 40 0 461 0
28AUG26 35.00 P 0.00 0.00 0.00 2.06 -0.42 40 0 215 0
28AUG26 36.00 P 0.00 0.00 0.00 2.71 -0.43 41 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.32 -0.56 39 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.07 -0.61 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.89 -0.65 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.93 -0.70 46 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.86 -0.69 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.81 -0.68 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.75 -0.82 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.78 -0.58 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.77 -0.85 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.76 -0.67 64 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.77 -0.65 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 129 0
29SEP26 28.00 P 0.38 0.38 0.38 0.31 -0.09 39 15 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.13 39 0 820 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 -0.15 39 0 448 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.22 38 0 638 0
29SEP26 32.00 P 1.60 1.60 1.39 1.26 -0.26 39 37 220 -30
29SEP26 33.00 P 2.01 2.01 1.93 1.67 -0.31 39 30 348 +10
29SEP26 34.00 P 2.32 2.32 2.32 2.12 -0.39 38 15 225 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.68 -0.42 39 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.30 -0.37 39 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 3.95 -0.49 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.66 -0.70 39 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 -0.75 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 -0.62 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.30 -0.65 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.20 -0.60 45 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.14 -0.59 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 -0.75 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.95 -0.69 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.83 -0.77 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.79 -0.97 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 53 0
29OCT26 28.00 P 0.52 0.52 0.52 0.51 -0.11 39 1 10 +1
29OCT26 29.00 P 0.00 0.00 0.00 0.70 -0.15 38 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.94 -0.18 38 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.25 -0.21 38 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.62 -0.24 38 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 2.04 -0.29 38 0 92 0
29OCT26 34.00 P 0.00 0.00 0.00 2.53 -0.33 38 0 107 0
29OCT26 35.00 P 0.00 0.00 0.00 3.08 -0.37 38 0 84 0
29OCT26 36.00 P 0.00 0.00 0.00 3.66 -0.55 38 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 4.19 -0.73 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.02 -0.65 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.93 -0.54 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.73 -0.58 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.57 -0.60 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.42 -0.66 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.30 -0.69 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.25 -0.69 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 22.00 P 0.18 0.18 0.18 0.12 +0.01 39 2 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.01 39 10 37 -10
30DEC26 24.00 P 0.00 0.00 0.00 0.27 0.00 39 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.02 38 10 67 +10
30DEC26 27.00 P 0.00 0.00 0.00 0.69 -0.05 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.92 -0.06 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.18 -0.08 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.47 -0.14 38 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 -0.19 38 0 950 0
30DEC26 32.00 P 2.38 2.38 2.38 2.21 -0.23 38 1 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.68 -0.26 38 0 320 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.30 38 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 3.72 -0.35 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.32 -0.40 38 0 72 0
30DEC26 37.00 P 5.17 5.17 5.17 4.99 -0.23 39 10 75 +10
30DEC26 38.00 P 0.00 0.00 0.00 5.82 -0.28 41 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.51 -0.36 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.24 -0.38 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.07 -0.36 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.88 -0.50 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.69 -0.53 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.58 -0.56 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.43 -0.59 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.37 -0.56 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.27 -0.59 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.03 38 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.05 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 -0.08 38 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.09 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.16 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.12 38 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 -0.13 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.03 -0.21 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 -0.25 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.84 -0.28 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.31 -0.31 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 -0.30 38 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 -0.28 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -0.32 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.70 -0.34 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.42 -0.32 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.10 -0.39 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.88 -0.39 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.63 -0.43 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.42 -0.44 40 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.47 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.04 -0.47 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.86 -0.54 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.74 -0.56 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.62 -0.51 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 -0.08 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.95 -0.06 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.17 -0.12 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.45 -0.12 40 0 228 0
29JUN27 27.00 P 0.00 0.00 0.00 1.73 -0.16 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.08 -0.17 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.44 -0.20 40 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.22 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 -0.22 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.75 -0.28 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.27 -0.28 40 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.80 -0.32 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.38 -0.34 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.98 -0.35 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.59 -0.41 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.27 -0.41 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.96 -0.41 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.65 -0.47 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.40 -0.48 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.16 -0.48 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.93 -0.52 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 -0.54 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.57 -0.54 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.40 -0.56 43 0 0 0
TOTAL PUT 410 28,464 +134
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$ 19.040
30JUL26 12.00 C 0.00 0.00 0.00 7.05 +0.88 83 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.55 +0.87 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.05 +0.87 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 5.55 +0.87 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.05 +0.88 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.55 +0.87 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.05 +0.86 0 0 20 0
30JUL26 15.50 C 3.50 3.50 3.50 3.55 +0.86 0 1 0 -1
30JUL26 16.00 C 0.00 0.00 0.00 3.05 +0.86 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.55 +0.85 0 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 2.06 +0.83 32 0 54 0
30JUL26 17.50 C 1.46 1.46 1.46 1.58 +0.77 33 16 35 -16
30JUL26 18.00 C 0.72 1.12 0.72 1.12 +0.65 31 23 170 -7
30JUL26 18.50 C 0.47 0.70 0.47 0.73 +0.48 31 4 368 -2
30JUL26 19.00 C 0.20 0.36 0.20 0.43 +0.32 31 50 525 -6
30JUL26 19.50 C 0.13 0.21 0.13 0.24 +0.19 33 38 213 +34
30JUL26 20.00 C 0.10 0.12 0.10 0.11 +0.09 33 10 587 +4
30JUL26 21.00 C 0.02 0.04 0.02 0.02 +0.01 34 73 205 +68
30JUL26 22.00 C 0.01 0.01 0.01 0.01 0.00 41 5 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 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 88 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.08 +0.87 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.58 +0.87 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.08 +0.87 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.58 +0.86 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.08 +0.86 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.57 +0.83 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.09 +0.86 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.58 +0.83 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.12 +0.83 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.65 +0.80 30 0 5 0
28AUG26 17.00 C 1.70 1.70 1.70 2.20 +0.74 30 1 41 -1
28AUG26 17.50 C 0.00 0.00 0.00 1.79 +0.70 30 0 125 0
28AUG26 18.00 C 1.05 1.23 1.03 1.41 +0.59 30 66 91 +10
28AUG26 18.50 C 0.92 0.92 0.92 1.08 +0.49 30 10 84 0
28AUG26 19.00 C 0.77 0.80 0.77 0.78 +0.38 29 4 142 +3
28AUG26 19.50 C 0.41 0.52 0.41 0.60 +0.33 31 27 43 +1
28AUG26 20.00 C 0.30 0.40 0.30 0.42 +0.25 31 131 295 +116
28AUG26 21.00 C 0.18 0.21 0.18 0.19 +0.13 30 10 204 +10
28AUG26 22.00 C 0.07 0.10 0.07 0.08 +0.06 31 34 174 +19
28AUG26 23.00 C 0.06 0.08 0.06 0.03 +0.02 31 64 116 +46
28AUG26 24.00 C 0.05 0.05 0.05 0.01 0.00 31 15 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.09 +0.87 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.59 +0.86 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.09 +0.86 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 +0.87 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.10 +0.86 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.61 +0.87 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.09 +0.83 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.58 +0.79 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 +0.81 29 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 +0.78 29 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.28 +0.72 29 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 +0.70 29 0 80 0
29SEP26 18.00 C 1.19 1.22 1.19 1.54 +0.63 29 28 61 +28
29SEP26 18.50 C 0.00 0.00 0.00 1.19 +0.50 28 0 44 0
29SEP26 19.00 C 0.71 0.71 0.71 0.93 +0.42 28 15 80 +15
29SEP26 19.50 C 0.62 0.72 0.62 0.72 +0.34 28 18 86 +10
29SEP26 20.00 C 0.00 0.00 0.00 0.55 +0.28 29 0 87 0
29SEP26 21.00 C 0.22 0.27 0.22 0.31 +0.18 29 30 137 +20
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.10 29 0 51 0
29SEP26 23.00 C 0.08 0.11 0.08 0.08 +0.05 29 17 400 0
29SEP26 24.00 C 0.08 0.09 0.08 0.04 +0.03 30 30 106 +30
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 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
29OCT26 12.00 C 0.00 0.00 0.00 7.09 +0.87 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.59 +0.86 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.09 +0.86 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.60 +0.87 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.10 +0.86 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.61 +0.86 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.09 +0.83 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.60 +0.80 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.17 +0.80 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.72 +0.76 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 +0.71 26 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.93 +0.69 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.59 +0.61 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.25 +0.49 25 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 1.00 +0.42 26 0 6 0
29OCT26 19.50 C 0.00 0.00 0.00 0.80 +0.36 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.63 +0.29 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.38 +0.20 27 0 0 0
29OCT26 22.00 C 0.24 0.24 0.24 0.21 +0.12 27 1 1 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.11 +0.07 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.09 +0.87 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.59 +0.86 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.09 +0.86 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.60 +0.87 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.10 +0.86 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.61 +0.86 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 +0.83 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.76 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 +0.79 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 +0.75 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.41 +0.70 24 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 +0.65 24 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 +0.60 24 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 +0.53 24 1 12 -1
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.46 24 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 +0.39 24 1 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 +0.35 24 0 290 0
30DEC26 21.00 C 0.45 0.53 0.45 0.55 +0.28 24 32 170 -3
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.19 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.13 24 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.07 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.09 +0.87 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.59 +0.86 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.09 +0.86 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.60 +0.84 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.10 +0.86 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.68 +0.91 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.17 +0.81 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 +0.79 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.41 +0.73 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 +0.70 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.70 +0.67 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.37 +0.62 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.61 24 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 +0.55 24 0 25 0
30MAR27 19.00 C 1.46 1.46 1.46 1.55 +0.48 24 15 65 +15
30MAR27 19.50 C 1.26 1.26 1.26 1.32 +0.42 23 15 15 +15
30MAR27 20.00 C 0.00 0.00 0.00 1.14 +0.37 24 0 206 0
30MAR27 21.00 C 0.80 0.80 0.80 0.85 +0.33 24 15 59 +15
30MAR27 22.00 C 0.59 0.60 0.59 0.60 +0.25 24 39 41 +37
30MAR27 23.00 C 0.41 0.41 0.41 0.41 +0.18 24 15 15 +15
30MAR27 24.00 C 0.30 0.30 0.30 0.28 +0.13 24 15 30 +15
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.10 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.11 +0.85 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.65 +0.85 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.19 +0.83 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.75 +0.82 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.32 +0.81 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.90 +0.78 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.51 +0.77 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 +0.74 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.76 +0.81 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.42 +0.69 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 +0.65 26 0 21 0
29JUN27 17.50 C 0.00 0.00 0.00 2.71 +0.60 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.44 +0.57 25 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.19 +0.54 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.95 +0.50 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 +0.47 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.55 +0.43 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 +0.36 25 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 +0.31 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 +0.25 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 +0.21 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.42 +0.16 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 +0.13 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 +0.11 26 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 +0.08 26 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 +0.07 26 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
TOTAL CALL 869 7,406 +490
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 546 0
30JUL26 17.00 P 0.03 0.03 0.03 0.01 -0.04 35 3 196 -3
30JUL26 17.50 P 0.07 0.07 0.04 0.03 -0.10 34 48 212 -47
30JUL26 18.00 P 0.17 0.17 0.16 0.08 -0.22 33 31 239 +29
30JUL26 18.50 P 0.00 0.00 0.00 0.20 -0.38 33 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 0.40 -0.52 33 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 0.68 -0.72 32 0 166 -20
30JUL26 20.00 P 0.00 0.00 0.00 1.06 -0.77 33 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 1.97 -0.86 33 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.96 -0.93 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.01 -0.84 72 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.02 -0.83 87 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.01 -0.85 96 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.01 -0.85 107 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.99 -0.87 109 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.99 -0.91 118 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.02 -0.83 140 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.02 -0.87 148 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.99 -0.91 143 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 19 0
28AUG26 16.00 P 0.07 0.07 0.07 0.03 -0.04 31 1 108 0
28AUG26 16.50 P 0.09 0.09 0.09 0.06 -0.07 31 1 64 -1
28AUG26 17.00 P 0.14 0.14 0.13 0.11 -0.13 30 26 158 -16
28AUG26 17.50 P 0.22 0.22 0.22 0.20 -0.17 31 1 197 +1
28AUG26 18.00 P 0.42 0.44 0.32 0.32 -0.26 30 87 181 +57
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.36 31 0 89 0
28AUG26 19.00 P 0.90 0.90 0.78 0.73 -0.44 31 63 137 +62
28AUG26 19.50 P 1.16 1.16 1.16 1.02 -0.51 31 30 146 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.32 -0.62 30 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 2.09 -0.76 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.99 -0.90 30 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.02 -0.83 40 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 5.02 -0.83 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.04 -0.82 56 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.01 -0.85 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.01 -0.85 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.99 -0.91 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.02 -0.83 75 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.02 -0.87 80 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.99 -0.91 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 75 0
29SEP26 15.50 P 0.09 0.09 0.09 0.07 -0.05 30 2 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.09 29 0 85 0
29SEP26 16.50 P 0.19 0.20 0.19 0.19 -0.11 29 4 1,144 -2
29SEP26 17.00 P 0.37 0.37 0.35 0.29 -0.18 29 11 91 0
29SEP26 17.50 P 0.46 0.46 0.46 0.42 -0.22 29 1 91 -1
29SEP26 18.00 P 0.75 0.75 0.75 0.59 -0.29 29 15 137 +15
29SEP26 18.50 P 0.00 0.00 0.00 0.80 -0.42 29 0 93 0
29SEP26 19.00 P 1.27 1.27 1.19 1.09 -0.47 30 27 86 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.48 30 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.74 -0.54 30 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.45 -0.70 29 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.41 -0.80 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 -0.81 38 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.35 -0.82 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 -0.80 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.29 -0.84 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.28 -0.74 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.26 -0.75 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.15 -0.86 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.14 -0.86 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.14 -0.86 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.07 26 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 -0.10 27 0 32 0
29OCT26 16.50 P 0.28 0.28 0.24 0.23 -0.13 26 17 48 +13
29OCT26 17.00 P 0.00 0.00 0.00 0.34 -0.18 26 0 16 0
29OCT26 17.50 P 0.52 0.52 0.52 0.48 -0.24 26 1 16 -1
29OCT26 18.00 P 0.00 0.00 0.00 0.66 -0.31 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.89 -0.41 27 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.16 -0.47 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.47 -0.47 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.80 -0.53 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.50 -0.78 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.44 -0.79 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.38 -0.83 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.36 -0.86 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.32 -0.82 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.07 24 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.10 24 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.13 24 0 16 0
30DEC26 17.00 P 0.49 0.49 0.49 0.45 -0.18 24 15 161 -6
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.24 24 0 176 0
30DEC26 18.00 P 0.84 0.84 0.80 0.79 -0.31 24 17 63 +14
30DEC26 18.50 P 0.00 0.00 0.00 1.04 -0.31 25 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 -0.36 25 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.46 24 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 -0.53 24 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.59 -0.72 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.50 -0.74 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.42 -0.80 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 -0.84 32 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 -0.84 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.33 -0.87 37 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.39 -0.63 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.35 -0.66 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.24 -0.77 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.14 -0.86 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.14 -0.86 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.07 24 0 13 0
30MAR27 15.50 P 0.30 0.30 0.30 0.27 -0.09 24 10 81 -10
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.11 24 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.16 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 -0.20 23 0 45 0
30MAR27 17.50 P 0.80 0.80 0.80 0.78 -0.25 23 15 46 +15
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.29 24 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.23 -0.35 24 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 -0.40 24 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.43 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.49 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.76 -0.69 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.64 -0.69 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.51 -0.76 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.44 -0.81 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.39 -0.81 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.33 -0.87 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.39 -0.73 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.35 -0.66 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.26 -0.75 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.14 -0.86 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.14 -0.86 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 12.50 P 0.11 0.11 0.11 0.07 -0.02 26 1 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 -0.09 26 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 -0.11 26 0 13 0
29JUN27 15.50 P 0.52 0.54 0.52 0.49 -0.13 26 4 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 -0.16 26 0 50 0
29JUN27 16.50 P 0.81 0.81 0.81 0.77 -0.20 26 2 16 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 -0.23 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.14 -0.27 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.30 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 -0.34 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.87 -0.38 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 -0.43 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.46 -0.47 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.14 -0.54 27 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.89 -0.49 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.71 -0.56 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 -0.81 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.39 -0.81 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.33 -0.87 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.39 -0.73 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.35 -0.67 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.26 -0.75 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.14 -0.86 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.14 -0.86 28 0 0 0
TOTAL PUT 433 8,039 +129
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$ 15.480
30JUL26 9.25 C 0.00 0.00 0.00 6.29 +0.36 175 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.04 +0.35 167 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.79 +0.37 159 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.54 +0.35 152 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.04 +0.38 137 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.54 +0.38 123 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.04 +0.36 109 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.54 +0.37 96 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.04 +0.36 83 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.49 +0.32 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.99 +0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.50 +0.31 32 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.02 +0.27 29 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.61 +0.22 30 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.31 +0.14 30 0 1 0
30JUL26 16.00 C 0.15 0.15 0.11 0.12 +0.06 29 28 149 +7
30JUL26 16.50 C 0.05 0.05 0.05 0.04 +0.02 30 2 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.05 - 81 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 5.80 +0.31 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.55 +0.36 73 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.05 +0.38 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.56 +0.36 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.06 +0.33 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.56 +0.36 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.07 +0.36 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.53 +0.33 26 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.05 +0.32 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.59 +0.28 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.17 +0.24 25 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.84 +0.24 26 0 7 0
28AUG26 15.50 C 0.00 0.00 0.00 0.55 +0.18 26 0 2 0
28AUG26 16.00 C 0.34 0.34 0.29 0.34 +0.13 26 10 26 +5
28AUG26 16.50 C 0.00 0.00 0.00 0.19 +0.07 26 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 36 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 55 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 6.31 +0.32 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.06 +0.37 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.32 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 +0.31 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.07 +0.35 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.57 +0.31 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 +0.31 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.59 +0.31 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 +0.37 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.30 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 +0.28 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 +0.26 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.23 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.21 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.18 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.13 24 0 202 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 +0.09 24 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.06 24 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.07 - 42 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 5.82 +0.33 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.58 +0.33 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.09 +0.34 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.60 +0.34 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.11 +0.34 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.63 +0.35 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.16 +0.38 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.64 +0.30 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.20 +0.27 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.79 +0.25 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.42 +0.22 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.09 +0.21 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.83 +0.18 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 +0.15 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.43 +0.11 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.30 +0.08 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.35 +0.32 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.10 +0.31 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.86 +0.32 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 +0.31 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.13 +0.31 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 +0.28 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.17 +0.31 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 +0.29 28 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.24 +0.31 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 +0.21 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.25 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 +0.24 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.22 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.22 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.19 24 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.14 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.13 24 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.10 24 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.08 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.05 24 0 203 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.35 +0.28 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.10 +0.28 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.86 +0.30 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.61 +0.27 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.13 +0.28 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.65 +0.28 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.17 +0.29 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.71 +0.30 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.25 +0.26 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.21 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.37 +0.25 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.23 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 +0.21 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.37 +0.21 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.11 +0.17 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 +0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 +0.13 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.09 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 +0.07 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.10 - 27 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 5.86 +0.30 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.61 +0.27 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.13 +0.28 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.65 +0.27 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.18 +0.25 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.73 +0.29 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.29 +0.28 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.84 +0.26 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.46 +0.24 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.12 +0.23 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.80 +0.20 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.53 +0.21 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.17 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.06 +0.16 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 +0.15 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 +0.13 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.10 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.08 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 +0.07 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.06 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 40 2,024 +12
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 123 0
30JUL26 15.00 P 0.12 0.14 0.12 0.11 -0.11 29 4 340 -2
30JUL26 15.50 P 0.26 0.26 0.26 0.30 -0.21 28 1 164 0
30JUL26 16.00 P 0.00 0.00 0.00 0.63 -0.25 29 0 137 0
30JUL26 16.50 P 0.00 0.00 0.00 1.05 -0.31 30 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.52 -0.32 0 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 2.02 -0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.52 -0.32 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.02 -0.32 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.52 -0.32 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.02 -0.32 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.52 -0.32 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.52 -0.42 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.52 -0.45 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.52 -0.34 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.52 -0.33 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.52 -0.32 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 33 0
28AUG26 14.00 P 0.09 0.09 0.09 0.07 -0.04 26 19 40 +10
28AUG26 14.50 P 0.16 0.16 0.16 0.15 -0.08 25 16 66 +15
28AUG26 15.00 P 0.28 0.28 0.28 0.28 -0.14 25 10 49 0
28AUG26 15.50 P 0.46 0.46 0.46 0.49 -0.20 24 1 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.78 -0.23 24 0 38 0
28AUG26 16.50 P 0.00 0.00 0.00 1.16 -0.25 25 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.58 -0.27 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.04 -0.30 26 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.52 -0.33 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 -0.32 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.52 -0.35 0 0 5 0
28AUG26 19.50 P 0.00 0.00 0.00 4.02 -0.32 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 -0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.52 -0.42 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.52 -0.45 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.52 -0.34 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.52 -0.33 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.52 -0.34 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 31 0
29SEP26 13.50 P 0.11 0.11 0.11 0.07 -0.03 24 32 116 +32
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.09 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.14 24 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 -0.20 23 0 18 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.23 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 -0.24 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 -0.27 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.07 -0.30 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 -0.31 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 -0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.52 -0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.02 -0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.52 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 -0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 -0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.52 -0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.52 -0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.52 -0.34 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 5 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 -0.07 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.33 -0.11 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.51 -0.14 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.72 -0.20 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 1.00 -0.20 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.33 -0.24 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.71 -0.26 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.12 -0.28 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.56 -0.29 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.03 -0.34 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.52 -0.39 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.02 -0.35 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.52 -0.35 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.52 -0.42 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.52 -0.45 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.52 -0.36 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.06 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.08 24 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.11 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.61 -0.14 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.14 24 0 19 0
30DEC26 15.50 P 1.06 1.06 1.06 1.07 -0.21 23 1 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 -0.22 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.23 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 -0.31 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.31 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.89 -0.27 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 -0.28 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 -0.29 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.30 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.76 -0.29 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 -0.33 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.69 -0.28 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 -0.30 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.65 -0.28 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.63 -0.30 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.05 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.09 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.11 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 -0.11 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.95 -0.16 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.19 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.50 -0.19 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 -0.21 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 -0.23 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.56 -0.24 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 -0.28 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 -0.30 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.87 -0.28 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 -0.30 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.79 -0.32 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 -0.32 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.70 -0.27 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.67 -0.30 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.65 -0.30 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.63 -0.30 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.08 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.10 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.85 -0.12 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 -0.15 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.33 -0.16 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.17 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.20 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 -0.22 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 -0.27 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 -0.24 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.50 -0.28 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.93 -0.29 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.37 -0.28 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.83 -0.28 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.76 -0.29 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.71 -0.29 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.67 -0.30 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.65 -0.31 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.63 -0.30 27 0 0 0
TOTAL PUT 84 2,923 +55
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$ 43.600
30JUL26 31.00 C 0.00 0.00 0.00 12.63 +1.20 76 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.63 +1.20 68 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.63 +1.20 60 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.63 +1.19 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.63 +1.19 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.63 +1.19 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.63 +1.19 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.63 +1.17 0 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 4.65 +1.15 33 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 3.68 +1.08 32 0 330 0
30JUL26 41.00 C 0.00 0.00 0.00 2.77 +0.96 32 0 459 0
30JUL26 42.00 C 1.60 1.80 1.60 1.96 +0.82 32 187 311 -66
30JUL26 43.00 C 0.80 1.29 0.80 1.24 +0.58 31 552 714 +339
30JUL26 44.00 C 0.33 0.72 0.33 0.75 +0.39 31 217 1,967 +30
30JUL26 45.00 C 0.27 0.43 0.27 0.43 +0.25 32 147 1,010 -82
30JUL26 46.00 C 0.15 0.21 0.14 0.21 +0.13 32 225 654 +115
30JUL26 47.00 C 0.12 0.12 0.12 0.10 +0.07 33 3 658 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.63 +1.12 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.64 +1.13 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.65 +1.08 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.65 +1.12 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.73 +1.17 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.76 +1.16 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.80 +1.30 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.88 +1.09 31 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.00 +1.04 31 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.17 +0.96 31 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.42 +0.88 31 0 273 0
28AUG26 42.00 C 0.00 0.00 0.00 2.74 +0.84 31 0 504 0
28AUG26 43.00 C 1.85 1.85 1.85 2.09 +0.61 30 15 371 +15
28AUG26 44.00 C 1.42 1.50 1.36 1.60 +0.51 30 92 367 +9
28AUG26 45.00 C 1.09 1.24 1.07 1.20 +0.42 30 36 431 -10
28AUG26 46.00 C 0.71 0.90 0.71 0.88 +0.33 30 22 552 +22
28AUG26 47.00 C 0.00 0.00 0.00 0.64 +0.26 30 0 638 0
28AUG26 48.00 C 0.43 0.47 0.43 0.46 +0.20 31 22 159 +6
28AUG26 49.00 C 0.00 0.00 0.00 0.32 +0.15 31 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.22 +0.11 31 0 94 0
28AUG26 52.50 C 0.00 0.00 0.00 0.08 +0.05 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.67 +1.11 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.68 +1.12 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.69 +1.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.70 +1.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.72 +1.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.74 +1.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.77 +1.12 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.80 +1.23 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.84 +1.30 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.90 +1.34 30 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.01 +1.33 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 +1.28 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.27 +1.06 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.47 +1.01 31 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.73 +0.84 31 0 738 0
29SEP26 41.00 C 3.53 3.53 3.53 4.04 +0.92 31 15 495 0
29SEP26 42.00 C 2.98 3.32 2.98 3.32 +0.77 30 30 496 +30
29SEP26 43.00 C 2.37 2.80 2.37 2.78 +0.72 30 4 1,098 -1
29SEP26 44.00 C 1.68 2.18 1.68 2.30 +0.64 30 646 973 +394
29SEP26 45.00 C 1.33 1.72 1.33 1.88 +0.56 31 242 678 +38
29SEP26 46.00 C 1.05 1.42 1.05 1.53 +0.50 31 419 918 +288
29SEP26 47.00 C 1.01 1.10 1.01 1.23 +0.43 31 198 1,473 +167
29SEP26 48.00 C 0.73 0.85 0.73 0.97 +0.35 31 45 861 +14
29SEP26 49.00 C 0.49 0.64 0.49 0.76 +0.29 31 155 718 +110
29SEP26 50.00 C 0.36 0.54 0.36 0.60 +0.25 31 125 221 +125
29SEP26 52.50 C 0.00 0.00 0.00 0.33 +0.16 32 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.08 32 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.04 32 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.85 +1.21 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.90 +1.25 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.93 +1.36 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.99 +1.05 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.07 +1.28 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.18 +1.23 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.41 +1.05 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.61 +1.01 31 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.85 +0.96 31 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.14 +0.91 31 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.49 +0.96 31 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 3.77 +0.76 30 0 234 0
29OCT26 43.00 C 3.16 3.19 3.13 3.24 +0.69 30 45 98 -15
29OCT26 44.00 C 2.44 2.55 2.44 2.77 +0.63 30 62 240 -30
29OCT26 45.00 C 0.00 0.00 0.00 2.35 +0.57 30 0 356 0
29OCT26 46.00 C 1.68 1.69 1.68 1.98 +0.51 30 30 549 +15
29OCT26 47.00 C 1.51 1.51 1.51 1.65 +0.45 30 17 116 0
29OCT26 48.00 C 0.00 0.00 0.00 1.37 +0.39 30 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.13 +0.34 30 0 150 0
29OCT26 50.00 C 0.00 0.00 0.00 0.93 +0.29 31 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.55 +0.19 31 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.32 +0.13 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.82 +1.22 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.86 +1.25 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.90 +1.17 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.96 +1.08 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 +1.21 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.12 +1.05 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.23 +1.31 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.38 +1.27 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.50 +1.14 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.72 +0.94 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.99 +0.87 30 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.31 +0.82 30 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.71 30 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 +0.60 30 0 132 0
30DEC26 43.00 C 3.41 3.42 3.41 3.60 +0.66 30 30 249 +30
30DEC26 44.00 C 0.00 0.00 0.00 3.12 +0.62 30 0 177 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 +0.54 30 0 372 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 +0.51 30 0 61 0
30DEC26 47.00 C 0.00 0.00 0.00 2.02 +0.47 30 0 132 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 +0.43 30 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.34 30 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.28 +0.35 30 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 +0.22 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.16 30 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 +0.10 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.99 +1.17 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.09 +1.21 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.20 +1.38 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.35 +1.20 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.53 +1.33 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.78 +1.30 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.89 +1.07 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.18 +1.03 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.53 +0.92 29 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 +0.86 29 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.34 +0.82 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.82 +0.89 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.47 +0.76 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.99 +0.68 30 0 140 0
30MAR27 45.00 C 3.35 3.35 3.35 3.59 +0.65 30 15 73 +10
30MAR27 46.00 C 2.99 2.99 2.99 3.22 +0.61 30 15 83 +15
30MAR27 47.00 C 0.00 0.00 0.00 2.86 +0.56 30 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 2.56 +0.53 30 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 +0.47 30 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 +0.46 30 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 +0.40 30 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 +0.27 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 +0.21 30 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 +0.16 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 +0.12 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 +0.10 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 13.26 +1.19 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.42 +1.08 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.60 +1.34 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.82 +1.33 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.07 +1.26 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.35 +1.22 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.66 +1.20 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.87 +1.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.28 +0.97 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.69 +0.92 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.19 +0.90 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.68 +0.76 30 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.29 +0.82 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.73 +0.66 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.33 +0.64 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.95 +0.61 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.60 +0.58 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.23 +0.50 29 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.98 +0.52 29 0 21 0
29JUN27 50.00 C 0.00 0.00 0.00 2.71 +0.39 29 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 +0.53 30 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.71 +0.41 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.32 +0.30 30 0 13 0
29JUN27 60.00 C 1.00 1.00 1.00 1.02 +0.21 30 2 63 +2
29JUN27 62.50 C 0.82 0.82 0.82 0.79 +0.18 30 18 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 +0.14 30 0 31 0
TOTAL CALL 3,631 30,385 +1,570
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 294 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 532 0
30JUL26 39.00 P 0.07 0.07 0.07 0.02 -0.04 34 110 557 -110
30JUL26 40.00 P 0.10 0.13 0.09 0.05 -0.11 32 70 659 -70
30JUL26 41.00 P 0.23 0.24 0.22 0.14 -0.23 32 46 395 -30
30JUL26 42.00 P 0.42 0.44 0.42 0.34 -0.38 33 13 677 -5
30JUL26 43.00 P 0.90 0.90 0.66 0.67 -0.57 33 227 1,320 -15
30JUL26 44.00 P 1.36 1.36 1.12 1.17 -0.75 33 162 979 -60
30JUL26 45.00 P 0.00 0.00 0.00 1.79 -0.95 32 0 796 0
30JUL26 46.00 P 3.00 3.00 3.00 2.58 -1.07 32 3 472 0
30JUL26 47.00 P 0.00 0.00 0.00 3.47 -1.14 32 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 4.42 -1.18 32 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 5.40 -1.40 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 6.40 -1.43 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.00 -1.40 69 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.50 -1.48 83 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.00 -1.55 95 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.50 -1.58 107 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.00 -1.55 117 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.50 -1.53 127 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.00 -1.53 137 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.50 -1.53 147 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 38 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 463 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 301 0
28AUG26 38.00 P 0.25 0.25 0.24 0.16 -0.11 31 49 318 -4
28AUG26 39.00 P 0.34 0.34 0.34 0.28 -0.16 31 100 641 +100
28AUG26 40.00 P 0.72 0.72 0.72 0.46 -0.23 31 15 464 -15
28AUG26 41.00 P 0.83 0.83 0.80 0.71 -0.32 31 20 504 0
28AUG26 42.00 P 1.10 1.10 1.10 1.04 -0.40 31 10 310 -10
28AUG26 43.00 P 1.75 1.75 1.75 1.47 -0.48 32 15 273 -15
28AUG26 44.00 P 0.00 0.00 0.00 1.98 -0.53 32 0 309 0
28AUG26 45.00 P 0.00 0.00 0.00 2.59 -0.66 32 0 213 0
28AUG26 46.00 P 0.00 0.00 0.00 3.19 -0.83 31 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 3.93 -1.07 31 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.74 -1.17 31 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.61 -1.26 31 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.51 -1.34 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.03 -1.37 40 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.50 -1.48 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.00 -1.55 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.50 -1.58 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.00 -1.55 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.50 -1.53 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.02 -1.51 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.50 -1.58 80 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.09 32 0 844 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 -0.13 32 0 405 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 -0.19 32 0 755 0
29SEP26 40.00 P 1.02 1.02 1.02 0.93 -0.25 32 3 340 0
29SEP26 41.00 P 1.44 1.44 1.30 1.25 -0.30 32 32 399 -2
29SEP26 42.00 P 1.86 1.86 1.60 1.60 -0.40 31 19 278 0
29SEP26 43.00 P 2.34 2.34 2.13 2.08 -0.47 32 67 254 +37
29SEP26 44.00 P 2.80 2.80 2.58 2.60 -0.52 32 50 349 +30
29SEP26 45.00 P 3.36 3.36 3.36 3.18 -0.55 32 15 242 -15
29SEP26 46.00 P 0.00 0.00 0.00 3.74 -0.70 31 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 4.44 -0.77 31 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.18 -1.03 31 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 -1.12 31 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.81 -1.06 31 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.16 -1.24 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.52 -1.46 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.00 -1.55 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.50 -1.58 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.00 -1.55 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.50 -1.53 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.02 -1.51 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.50 -1.58 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 -0.07 31 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 -0.11 31 0 133 0
29OCT26 37.00 P 0.69 0.69 0.63 0.52 -0.15 31 130 258 +55
29OCT26 38.00 P 0.00 0.00 0.00 0.72 -0.19 31 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.97 -0.24 31 0 83 0
29OCT26 40.00 P 0.00 0.00 0.00 1.27 -0.29 31 0 261 0
29OCT26 41.00 P 1.93 1.93 1.93 1.61 -0.36 31 30 218 +15
29OCT26 42.00 P 2.37 2.37 2.22 2.02 -0.43 32 30 404 +9
29OCT26 43.00 P 0.00 0.00 0.00 2.49 -0.50 32 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.02 -0.56 32 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.59 -0.51 32 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.11 -0.69 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.78 -0.91 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.49 -0.81 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.26 -1.07 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.05 -1.16 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.47 -1.05 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.84 -1.16 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.09 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 -0.12 30 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 -0.15 30 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.20 30 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.22 30 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 -0.20 30 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 1.40 -0.24 30 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 -0.31 30 0 366 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 -0.36 30 0 549 0
30DEC26 41.00 P 0.00 0.00 0.00 2.47 -0.43 30 0 478 0
30DEC26 42.00 P 3.19 3.19 3.06 2.93 -0.49 29 115 249 +100
30DEC26 43.00 P 0.00 0.00 0.00 3.44 -0.65 29 0 164 0
30DEC26 44.00 P 0.00 0.00 0.00 3.94 -0.64 29 0 64 0
30DEC26 45.00 P 0.00 0.00 0.00 4.68 -0.66 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 -0.73 30 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.02 -0.76 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 -0.86 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 -0.64 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.18 -0.80 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.28 -0.88 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.51 -0.96 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.80 -1.18 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.22 -1.22 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.64 -1.22 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.07 -1.32 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.53 -1.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.99 -1.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.38 -0.07 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.51 -0.08 30 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.64 -0.13 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.80 -0.18 29 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 -0.21 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.19 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.21 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 -0.25 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.21 -0.28 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.60 -0.34 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.03 -0.37 29 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 -0.42 29 0 675 0
30MAR27 43.00 P 4.28 4.28 4.28 4.02 -0.45 28 15 36 +15
30MAR27 44.00 P 4.85 4.85 4.85 4.58 -0.49 29 15 32 +15
30MAR27 45.00 P 0.00 0.00 0.00 5.18 -0.73 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.92 -0.70 29 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.58 -0.75 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.16 -0.68 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.90 -0.98 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.66 -1.01 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.68 -1.12 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.83 -0.94 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.07 -1.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.39 -1.20 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.75 -1.11 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.15 -1.24 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.58 -1.27 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.02 -1.13 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.67 -0.09 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 0.81 -0.15 30 0 7 0
29JUN27 33.00 P 0.00 0.00 0.00 1.01 -0.15 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.24 -0.20 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 -0.24 30 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.84 -0.20 30 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.14 -0.22 30 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.49 -0.24 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.88 -0.29 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.31 -0.35 30 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.77 -0.33 30 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.26 -0.43 30 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 -0.45 30 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 5.35 -0.49 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.94 -0.67 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.49 -0.78 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.15 -0.83 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.83 -0.86 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.54 -0.90 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.27 -0.95 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.19 -1.04 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.25 -1.13 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.40 -1.18 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.64 -0.98 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.93 -1.03 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.28 -1.11 29 0 0 0
TOTAL PUT 1,361 33,840 +25
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$ 8.500
30JUL26 4.80 C 0.00 0.00 0.00 3.71 +0.40 151 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.60 +0.39 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.50 +0.37 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.26 +0.40 128 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.01 +0.36 116 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.76 +0.41 105 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.50 +0.35 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.25 +0.36 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 2.02 +0.39 89 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.76 +0.40 64 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.54 +0.37 81 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 +0.33 46 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 1.05 +0.32 62 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.87 +0.32 70 0 543 0
30JUL26 8.00 C 0.00 0.00 0.00 0.64 +0.25 59 0 1,532 0
30JUL26 8.25 C 0.46 0.46 0.43 0.48 +0.20 60 300 792 -300
30JUL26 8.50 C 0.36 0.40 0.30 0.36 +0.17 63 90 975 0
30JUL26 8.75 C 0.28 0.28 0.24 0.26 +0.13 64 20 575 0
30JUL26 9.00 C 0.20 0.20 0.15 0.18 +0.09 65 6 1,242 +5
30JUL26 9.25 C 0.16 0.16 0.10 0.12 +0.06 65 314 478 -73
30JUL26 9.50 C 0.09 0.09 0.09 0.08 +0.05 65 6 1,424 +6
30JUL26 9.75 C 0.00 0.00 0.00 0.05 +0.03 65 0 301 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 1,607 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 384 0
30JUL26 11.00 C 0.02 0.02 0.02 0.01 0.00 77 5 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.71 +0.40 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.61 +0.38 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.51 +0.38 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.27 +0.37 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.02 +0.37 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.78 +0.42 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.54 +0.37 60 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.30 +0.36 58 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.07 +0.37 58 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.84 +0.37 56 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.64 +0.36 58 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.44 +0.35 58 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.22 +0.29 54 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.09 +0.31 59 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.91 +0.26 57 0 623 0
28AUG26 8.25 C 0.66 0.66 0.66 0.77 +0.23 57 14 583 +14
28AUG26 8.50 C 0.64 0.68 0.60 0.64 +0.19 56 225 951 -125
28AUG26 8.75 C 0.54 0.58 0.52 0.55 +0.18 58 93 569 +2
28AUG26 9.00 C 0.40 0.40 0.40 0.45 +0.15 57 5 702 +5
28AUG26 9.25 C 0.00 0.00 0.00 0.37 +0.13 58 0 623 0
28AUG26 9.50 C 0.29 0.29 0.29 0.30 +0.11 57 5 1,107 +5
28AUG26 9.75 C 0.00 0.00 0.00 0.24 +0.09 57 0 1,398 0
28AUG26 10.00 C 0.22 0.22 0.22 0.19 +0.07 57 2 1,109 +2
28AUG26 10.50 C 0.00 0.00 0.00 0.12 +0.05 57 0 290 0
28AUG26 11.00 C 0.11 0.12 0.11 0.08 +0.03 58 130 495 +120
28AUG26 11.50 C 0.09 0.09 0.09 0.05 +0.02 59 30 484 +30
29SEP26 4.80 C 0.00 0.00 0.00 3.73 +0.39 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.63 +0.36 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.53 +0.39 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.29 +0.35 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.05 +0.38 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.81 +0.37 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 +0.35 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 +0.36 53 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 +0.37 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.36 52 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 +0.33 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.53 +0.31 51 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 +0.30 52 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 +0.27 51 0 1,005 0
29SEP26 8.00 C 1.11 1.11 1.11 1.06 +0.25 52 30 1,014 +30
29SEP26 8.25 C 0.91 0.98 0.91 0.93 +0.23 52 60 869 +30
29SEP26 8.50 C 0.77 0.77 0.77 0.81 +0.21 52 230 1,068 -125
29SEP26 8.75 C 0.00 0.00 0.00 0.72 +0.20 54 0 1,525 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.17 53 0 3,691 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 +0.16 54 0 430 0
29SEP26 9.50 C 0.41 0.43 0.41 0.47 +0.14 54 11 732 -7
29SEP26 9.75 C 0.00 0.00 0.00 0.40 +0.12 54 0 671 0
29SEP26 10.00 C 0.34 0.34 0.34 0.34 +0.10 54 5 1,106 0
29SEP26 10.50 C 0.29 0.29 0.29 0.25 +0.09 54 30 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.07 55 0 1,239 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.04 54 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.03 55 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.65 +0.35 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.56 +0.37 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.32 +0.35 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.08 +0.38 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.85 +0.34 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.62 +0.33 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.40 +0.32 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.19 +0.31 52 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.99 +0.30 52 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.80 +0.35 52 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.62 +0.33 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.45 +0.29 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 +0.32 54 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.18 +0.28 53 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.04 +0.25 52 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.92 +0.22 52 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.82 +0.20 52 0 352 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.19 53 0 3 0
29OCT26 9.25 C 0.65 0.65 0.65 0.64 +0.17 53 1 1 +1
29OCT26 9.50 C 0.00 0.00 0.00 0.56 +0.15 53 0 435 0
29OCT26 9.75 C 0.48 0.48 0.48 0.49 +0.14 53 1 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.43 +0.13 53 0 206 0
29OCT26 10.50 C 0.00 0.00 0.00 0.32 +0.10 52 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.24 +0.08 52 0 105 0
29OCT26 11.50 C 0.23 0.23 0.23 0.18 +0.06 52 60 60 +15
30DEC26 4.80 C 0.00 0.00 0.00 3.76 +0.36 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.67 +0.36 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.57 +0.34 54 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 +0.36 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 +0.36 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.90 +0.33 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.32 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.49 +0.38 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 +0.33 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 +0.37 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.94 +0.35 51 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 +0.29 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 +0.30 51 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 +0.30 52 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 +0.24 51 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.23 51 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 +0.25 52 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.22 52 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 +0.19 52 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.18 52 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.16 52 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.16 52 0 194 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.14 52 0 287 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 +0.13 52 0 532 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.10 51 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.09 52 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 +0.08 51 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 +0.05 51 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.05 51 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.04 52 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.03 52 0 71 0
30DEC26 15.00 C 0.17 0.17 0.17 0.08 +0.02 52 45 156 +21
30MAR27 4.80 C 0.00 0.00 0.00 3.80 +0.40 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.72 +0.40 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.63 +0.39 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.42 +0.40 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.22 +0.35 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.02 +0.38 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.83 +0.34 52 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.65 +0.31 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.48 +0.31 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.31 +0.30 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.15 +0.28 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.00 +0.30 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 +0.30 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 +0.25 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.23 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 +0.25 50 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 +0.23 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.22 50 0 1 0
30MAR27 9.00 C 1.17 1.17 1.17 1.20 +0.20 50 6 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.19 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 +0.18 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 +0.18 50 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.17 50 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.15 50 0 212 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 +0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 +0.12 50 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 +0.11 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 +0.09 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 +0.08 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.06 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.06 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 +0.06 50 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.89 +0.39 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.80 +0.38 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.72 +0.38 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.52 +0.37 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.34 +0.39 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.16 +0.38 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.98 +0.32 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.81 +0.32 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.64 +0.30 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.49 +0.29 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.34 +0.28 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.20 +0.32 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.07 +0.31 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 +0.30 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 +0.28 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 +0.27 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 +0.26 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.24 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.21 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.20 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 +0.19 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 +0.18 49 0 11 0
29JUN27 10.00 C 1.08 1.08 1.08 1.11 +0.16 49 6 8 +6
29JUN27 10.50 C 0.00 0.00 0.00 1.01 +0.16 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 +0.15 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 +0.14 50 0 0 0
TOTAL CALL 1,730 53,525 -338
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 727 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 832 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 73 0 808 0
30JUL26 7.00 P 0.03 0.03 0.03 0.01 -0.03 63 15 958 -15
30JUL26 7.25 P 0.04 0.04 0.04 0.03 -0.04 67 125 496 -38
30JUL26 7.50 P 0.06 0.06 0.06 0.05 -0.07 64 106 1,816 +104
30JUL26 7.75 P 0.11 0.11 0.10 0.09 -0.11 64 6 1,280 +5
30JUL26 8.00 P 0.22 0.22 0.15 0.15 -0.16 63 10 1,016 0
30JUL26 8.25 P 0.32 0.32 0.24 0.24 -0.19 63 100 327 +46
30JUL26 8.50 P 0.36 0.40 0.33 0.35 -0.26 63 231 470 +100
30JUL26 8.75 P 0.48 0.48 0.48 0.50 -0.29 64 30 411 +14
30JUL26 9.00 P 0.00 0.00 0.00 0.67 -0.32 64 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 0.85 -0.38 62 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.07 -0.37 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.30 -0.38 68 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 -0.34 80 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.04 -0.43 88 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.53 -0.40 97 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.02 -0.38 102 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.52 -0.41 114 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.01 -0.42 114 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.51 -0.44 124 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.01 -0.41 133 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 59 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 899 0
28AUG26 6.25 P 0.06 0.06 0.06 0.03 -0.02 58 5 1,212 -5
28AUG26 6.50 P 0.07 0.07 0.07 0.05 -0.03 58 25 255 0
28AUG26 6.75 P 0.09 0.09 0.09 0.08 -0.04 59 16 1,014 +15
28AUG26 7.00 P 0.13 0.13 0.12 0.11 -0.07 57 6 930 -1
28AUG26 7.25 P 0.17 0.17 0.17 0.16 -0.09 57 5 858 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.22 -0.10 57 0 869 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 -0.13 57 0 664 0
28AUG26 8.00 P 0.42 0.42 0.39 0.39 -0.16 57 9 353 0
28AUG26 8.25 P 0.00 0.00 0.00 0.50 -0.19 57 0 179 0
28AUG26 8.50 P 0.66 0.66 0.66 0.62 -0.22 57 1 160 0
28AUG26 8.75 P 0.00 0.00 0.00 0.77 -0.25 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.93 -0.27 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.11 -0.29 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.30 -0.31 60 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.50 -0.32 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 -0.34 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.15 -0.36 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.58 -0.39 63 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.08 -0.36 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 598 0
29SEP26 5.75 P 0.07 0.07 0.07 0.04 -0.02 56 5 951 -5
29SEP26 6.00 P 0.08 0.08 0.08 0.06 -0.02 56 35 881 +35
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.04 54 0 2,229 0
29SEP26 6.50 P 0.14 0.14 0.14 0.12 -0.04 55 1 803 -1
29SEP26 6.75 P 0.18 0.18 0.18 0.16 -0.06 54 30 975 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.08 54 0 2,796 0
29SEP26 7.25 P 0.29 0.31 0.29 0.28 -0.10 54 31 871 +29
29SEP26 7.50 P 0.40 0.40 0.37 0.36 -0.11 54 231 1,139 -69
29SEP26 7.75 P 0.47 0.47 0.47 0.45 -0.13 55 60 1,062 0
29SEP26 8.00 P 0.55 0.55 0.55 0.55 -0.16 54 150 571 +150
29SEP26 8.25 P 0.68 0.70 0.68 0.67 -0.18 54 34 3,447 +12
29SEP26 8.50 P 0.00 0.00 0.00 0.80 -0.20 55 0 839 0
29SEP26 8.75 P 0.96 1.00 0.96 0.95 -0.22 55 27 298 +27
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.24 56 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.25 56 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 -0.27 57 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.29 57 0 68 0
29SEP26 10.00 P 1.85 1.85 1.85 1.84 -0.31 58 1 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 -0.33 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.35 62 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.32 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 -0.35 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 -0.32 70 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 -0.37 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 -0.36 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 -0.37 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 -0.36 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.53 -0.37 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.02 -0.38 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.51 -0.43 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 -0.02 53 0 61 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 275 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 -0.04 53 0 346 0
29OCT26 6.50 P 0.00 0.00 0.00 0.19 -0.07 52 0 247 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 -0.08 52 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.32 -0.09 52 0 295 0
29OCT26 7.25 P 0.41 0.41 0.41 0.40 -0.10 52 102 596 -100
29OCT26 7.50 P 0.00 0.00 0.00 0.48 -0.13 51 0 395 0
29OCT26 7.75 P 0.57 0.57 0.57 0.58 -0.15 51 250 282 +250
29OCT26 8.00 P 0.00 0.00 0.00 0.69 -0.17 51 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.82 -0.19 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.96 -0.20 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.10 -0.23 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.26 -0.23 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.44 -0.26 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.63 -0.26 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.79 -0.32 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.99 -0.31 52 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 -0.33 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 -0.29 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.31 -0.30 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 52 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.03 52 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.04 52 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.05 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.05 52 0 316 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.07 51 0 523 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.07 51 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.08 51 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.10 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.11 50 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.13 50 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.15 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.16 50 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.19 50 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.20 50 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.22 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.22 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.26 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 -0.26 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.29 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 -0.34 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.34 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.31 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.28 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.89 -0.31 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 -0.32 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.80 -0.32 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.26 -0.31 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.73 -0.32 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.21 -0.37 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.68 -0.40 60 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 -0.02 50 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.05 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.05 50 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.06 50 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.06 50 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.09 50 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.10 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.11 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.13 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.14 49 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.15 49 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.17 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.17 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.20 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.20 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 -0.14 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 -0.17 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.16 51 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 -0.20 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 -0.22 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 -0.24 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 -0.25 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 -0.26 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 -0.27 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.46 -0.29 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 -0.29 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 -0.29 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.82 -0.30 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.28 -0.36 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.04 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 -0.06 50 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.06 50 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 -0.07 50 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 -0.08 50 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 -0.09 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.11 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 -0.11 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 -0.13 50 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 -0.15 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.16 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 -0.17 50 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 -0.18 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 -0.20 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 -0.19 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.90 -0.20 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 -0.20 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 -0.20 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 -0.20 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 -0.21 51 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 -0.22 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.36 -0.24 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.77 -0.23 52 0 0 0
TOTAL PUT 1,647 49,915 +588
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$ 7.270
30JUL26 4.80 C 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.37 +0.21 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 +0.21 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 +0.21 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 +0.21 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.22 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 +0.22 36 0 129 0
30JUL26 6.75 C 0.50 0.50 0.50 0.53 +0.21 25 83 86 -20
30JUL26 7.00 C 0.28 0.29 0.25 0.31 +0.16 27 133 358 -133
30JUL26 7.25 C 0.14 0.14 0.12 0.15 +0.09 28 263 240 +150
30JUL26 7.50 C 0.06 0.06 0.06 0.06 +0.04 29 150 210 +150
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.49 +0.22 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.22 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.23 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 +0.22 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 +0.21 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 +0.22 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 +0.22 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 +0.18 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.58 +0.15 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.42 +0.15 26 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 +0.11 26 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 +0.07 25 0 30 0
28AUG26 7.75 C 0.09 0.10 0.09 0.09 +0.05 26 60 60 +30
28AUG26 8.00 C 0.05 0.06 0.05 0.05 +0.03 26 348 216 +216
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.02 28 0 20 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 +0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.22 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.23 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.23 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 +0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.22 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.17 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.17 21 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.18 26 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.14 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.11 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.09 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.06 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.03 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.40 +0.20 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.30 +0.20 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.05 +0.20 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.78 +0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.56 +0.20 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 +0.19 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.09 +0.19 19 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.88 +0.13 21 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.70 +0.15 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.55 +0.14 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 +0.13 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 +0.09 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.22 +0.08 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 +0.21 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.24 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.20 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.20 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 +0.22 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.22 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 +0.18 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.17 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.15 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.14 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.13 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.09 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.08 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.04 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 +0.22 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.24 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 +0.21 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 +0.20 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 +0.22 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.21 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 +0.19 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.14 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 +0.12 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.13 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 +0.12 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 +0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.08 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 +0.07 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.06 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.03 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 +0.24 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 +0.22 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 +0.24 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 +0.22 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 +0.21 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 +0.22 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.45 +0.20 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 +0.19 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 +0.16 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.92 +0.14 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.14 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 +0.14 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 +0.11 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 +0.09 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 +0.08 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
TOTAL CALL 1,037 9,117 +393
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 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 76 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 53 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 147 0
30JUL26 7.00 P 0.07 0.08 0.06 0.05 -0.05 31 631 401 -478
30JUL26 7.25 P 0.14 0.17 0.13 0.13 -0.12 29 749 506 +368
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.18 31 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.21 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 -0.23 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 -0.23 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 -0.22 73 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.24 77 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.77 -0.23 92 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 -0.23 100 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.29 -0.21 118 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 -0.22 116 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.77 -0.22 124 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.29 -0.21 149 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.79 -0.20 163 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.26 -0.24 156 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.04 26 0 30 0
28AUG26 7.00 P 0.14 0.14 0.14 0.13 -0.06 26 5 68 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.22 -0.12 25 0 69 0
28AUG26 7.50 P 0.00 0.00 0.00 0.37 -0.14 26 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 -0.16 27 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 -0.20 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.22 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.27 -0.22 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 -0.23 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.77 -0.23 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 -0.23 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.29 -0.21 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 -0.21 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.77 -0.23 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.29 -0.21 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.79 -0.20 86 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.27 -0.23 87 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 360 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 0.01 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.05 25 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 1,502 0
29SEP26 7.25 P 0.29 0.29 0.29 0.29 -0.10 24 5 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.13 24 0 750 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.16 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.16 27 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 -0.20 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.21 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.22 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.22 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.23 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.21 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.21 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 -0.23 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 -0.21 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 -0.20 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.23 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.04 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 -0.08 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 -0.10 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.48 -0.14 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.66 -0.15 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 -0.17 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.06 -0.19 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 -0.20 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 -0.22 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 -0.22 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 -0.22 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.07 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.10 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.14 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.15 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.17 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.20 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.18 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.19 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.21 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.21 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.22 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.22 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 -0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 -0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.23 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.03 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30MAR27 6.50 P 0.29 0.29 0.29 0.26 -0.05 23 5 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 -0.10 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.12 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.15 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.17 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.17 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 -0.17 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.18 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.20 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.19 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.21 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.21 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.21 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.21 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 -0.22 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 -0.22 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.07 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 -0.10 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.83 -0.14 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.99 -0.16 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.19 -0.15 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 -0.17 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 -0.18 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 -0.18 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 -0.19 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 -0.19 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 -0.20 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 -0.20 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.88 -0.21 22 0 0 0
TOTAL PUT 1,395 9,684 -105
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$ 4.720
30JUL26 3.40 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.92 +0.09 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.72 +0.09 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 +0.09 0 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.42 +0.08 0 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 +0.07 0 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 +0.06 21 0 331 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 +0.06 27 0 831 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 +0.04 28 0 48 0
30JUL26 4.80 C 0.08 0.08 0.07 0.06 +0.03 29 17 255 +10
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 229 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 56 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.93 +0.10 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.73 +0.08 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.09 27 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 +0.08 23 0 90 0
28AUG26 4.30 C 0.44 0.44 0.44 0.45 +0.09 24 2 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 +0.07 26 0 1,700 0
28AUG26 4.50 C 0.20 0.20 0.20 0.29 +0.07 25 1 1,070 0
28AUG26 4.60 C 0.23 0.23 0.23 0.22 +0.06 25 30 315 +30
28AUG26 4.70 C 0.17 0.17 0.17 0.16 +0.05 24 31 59 -5
28AUG26 4.80 C 0.13 0.15 0.13 0.11 +0.03 23 41 512 +3
28AUG26 4.90 C 0.11 0.11 0.10 0.07 +0.02 23 84 235 +5
28AUG26 5.00 C 0.08 0.09 0.08 0.05 +0.02 24 6 589 +6
28AUG26 5.25 C 0.04 0.05 0.04 0.02 +0.01 26 62 410 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 477 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.08 26 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.09 27 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 +0.07 26 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 +0.06 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 108 0
29SEP26 4.60 C 0.26 0.26 0.26 0.25 +0.04 27 5 90 -5
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.03 28 0 421 0
29SEP26 4.80 C 0.16 0.16 0.16 0.16 +0.03 28 170 171 +47
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.02 28 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 2,451 0
29SEP26 5.25 C 0.08 0.08 0.08 0.04 0.00 28 5 1,533 -5
29SEP26 5.50 C 0.05 0.05 0.05 0.02 0.00 28 400 2,935 +33
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.07 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.56 +0.06 28 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 +0.07 28 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.39 +0.04 26 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 +0.05 30 0 90 0
29OCT26 4.60 C 0.27 0.27 0.27 0.28 +0.04 28 30 30 +30
29OCT26 4.70 C 0.00 0.00 0.00 0.23 +0.03 28 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.07 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 +0.08 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.08 28 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.07 28 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.06 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 +0.07 29 0 131 0
30DEC26 4.50 C 0.40 0.40 0.40 0.39 +0.05 28 2 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 +0.05 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.04 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.05 28 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.04 28 0 900 0
30DEC26 5.00 C 0.20 0.20 0.20 0.19 +0.04 28 1 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.03 28 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.02 29 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 +0.08 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.08 27 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.08 28 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.07 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.07 29 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.07 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.06 28 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.05 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 +0.04 28 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.02 28 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 120 0
30MAR27 6.50 C 0.09 0.09 0.09 0.04 +0.01 28 10 31 +10
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 +0.10 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 +0.07 25 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 +0.07 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 +0.07 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 +0.05 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 +0.07 28 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.67 +0.07 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 +0.06 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 +0.06 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 +0.04 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 +0.05 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 +0.03 28 0 325 0
29JUN27 5.50 C 0.24 0.24 0.24 0.23 +0.03 28 1 35 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.11 +0.02 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
29JUN27 7.00 C 0.12 0.12 0.12 0.05 +0.01 28 18 51 -18
29JUN27 7.25 C 0.12 0.12 0.12 0.04 +0.01 29 36 127 0
29JUN27 7.50 C 0.09 0.09 0.09 0.03 +0.01 29 9 172 0
TOTAL CALL 961 68,111 +142
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 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 93 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 378 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 751 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.02 32 0 286 0
30JUL26 4.70 P 0.08 0.08 0.08 0.08 -0.05 29 5 431 +5
30JUL26 4.80 P 0.14 0.14 0.14 0.14 -0.06 30 10 440 -10
30JUL26 4.90 P 0.00 0.00 0.00 0.20 -0.09 26 0 819 0
30JUL26 5.00 P 0.36 0.36 0.36 0.30 -0.08 34 2 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 -0.07 52 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 -0.10 59 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 -0.08 72 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.29 -0.09 84 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 -0.10 95 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.79 -0.09 106 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.04 -0.09 115 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.29 -0.09 125 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.54 -0.08 134 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.04 -0.09 151 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.29 -0.09 159 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 922 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.03 21 0 190 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.03 23 0 1,581 0
28AUG26 4.50 P 0.10 0.10 0.10 0.11 -0.05 21 3 168 0
28AUG26 4.60 P 0.15 0.15 0.15 0.17 -0.05 22 5 499 0
28AUG26 4.70 P 0.00 0.00 0.00 0.23 -0.06 21 0 198 0
28AUG26 4.80 P 0.27 0.27 0.27 0.30 -0.07 20 5 174 0
28AUG26 4.90 P 0.36 0.36 0.36 0.38 -0.08 19 12 445 0
28AUG26 5.00 P 0.44 0.44 0.44 0.47 -0.08 18 5 242 +5
28AUG26 5.25 P 0.00 0.00 0.00 0.70 -0.08 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 0.93 -0.09 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 -0.08 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 126 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 28 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.03 27 0 2,125 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.04 27 0 1,430 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.03 28 0 2,021 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.05 26 0 330 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.05 27 0 241 0
29SEP26 4.70 P 0.30 0.30 0.30 0.31 -0.05 27 11 3,941 -11
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.07 29 0 687 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.04 30 0 448 0
29SEP26 5.00 P 0.51 0.51 0.51 0.52 -0.09 26 6 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.09 27 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.09 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.10 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.09 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.09 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
29OCT26 3.90 P 0.04 0.04 0.04 0.04 -0.02 26 30 44 +30
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 208 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.03 26 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 -0.04 27 0 60 0
29OCT26 4.30 P 0.14 0.14 0.14 0.15 -0.04 27 141 241 +141
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.04 27 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.05 27 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 -0.05 27 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.05 27 0 90 0
29OCT26 4.80 P 0.40 0.40 0.40 0.41 -0.06 27 30 122 +30
29OCT26 4.90 P 0.47 0.48 0.47 0.50 -0.04 29 80 80 +80
29OCT26 5.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 -0.08 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 -0.10 26 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 27 0 309 0
30DEC26 4.00 P 0.09 0.09 0.09 0.10 -0.02 26 6 299 +6
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.02 27 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.03 26 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.03 27 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.03 26 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.04 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 -0.04 27 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.05 26 0 304 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.06 27 0 1,396 0
30DEC26 5.00 P 0.62 0.62 0.61 0.61 -0.05 28 5 2,357 -4
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.06 28 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.07 29 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.07 28 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.08 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.02 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.01 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 -0.03 26 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.02 27 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.02 27 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 -0.03 27 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.04 26 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.05 27 0 460 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.05 27 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.05 27 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.06 27 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.05 28 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.07 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.07 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.07 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 21 0
29JUN27 3.60 P 0.08 0.08 0.08 0.10 -0.01 27 1 25 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 -0.02 27 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.02 28 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 -0.02 28 0 23 0
29JUN27 4.20 P 0.27 0.27 0.27 0.28 -0.03 27 5 49 +5
29JUN27 4.30 P 0.00 0.00 0.00 0.32 -0.04 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 -0.03 27 0 362 0
29JUN27 4.50 P 0.41 0.41 0.41 0.43 -0.03 28 5 70 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.04 28 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 -0.03 28 0 303 0
29JUN27 4.80 P 0.59 0.59 0.59 0.61 -0.03 29 5 24 +5
29JUN27 4.90 P 0.00 0.00 0.00 0.67 -0.04 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 -0.04 29 0 147 0
29JUN27 5.25 P 0.90 0.90 0.90 0.93 -0.05 30 1 1 +1
29JUN27 5.50 P 0.00 0.00 0.00 1.12 -0.06 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 -0.06 30 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 -0.07 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.08 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 -0.08 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
TOTAL PUT 373 53,704 +289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.320
30JUL26 17.50 C 0.00 0.00 0.00 9.83 +0.61 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.33 +0.61 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.84 +0.62 90 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.34 +0.62 84 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.84 +0.62 78 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.34 +0.62 71 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.34 +0.63 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.34 +0.61 48 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.35 +0.59 48 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.39 +0.56 49 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.48 +0.49 48 0 300 0
30JUL26 26.00 C 1.65 1.65 1.65 1.69 +0.37 48 20 342 -20
30JUL26 27.00 C 1.00 1.00 1.00 1.03 +0.28 47 3 1,419 -3
30JUL26 28.00 C 0.66 0.72 0.58 0.58 +0.17 47 30 1,189 -26
30JUL26 29.00 C 0.38 0.38 0.38 0.31 +0.10 48 12 1,454 -12
30JUL26 30.00 C 0.00 0.00 0.00 0.15 +0.05 49 0 522 0
30JUL26 31.00 C 0.11 0.11 0.11 0.07 +0.03 50 22 405 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 9.39 +0.63 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.90 +0.68 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.41 +0.64 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.91 +0.69 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.41 +0.69 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.45 +0.62 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.50 +0.60 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.58 +0.55 43 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.75 +0.53 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.99 +0.48 43 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 2.32 +0.47 43 0 202 0
28AUG26 27.00 C 0.00 0.00 0.00 1.73 +0.36 42 0 158 0
28AUG26 28.00 C 1.33 1.33 1.33 1.30 +0.29 43 15 166 +15
28AUG26 29.00 C 1.08 1.08 0.94 0.96 +0.24 44 12 282 +9
28AUG26 30.00 C 0.72 0.84 0.70 0.67 +0.18 44 15 113 +4
28AUG26 31.00 C 0.00 0.00 0.00 0.46 +0.14 44 0 144 0
28AUG26 32.00 C 0.00 0.00 0.00 0.31 +0.10 44 0 203 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 484 0
28AUG26 34.00 C 0.25 0.25 0.25 0.13 +0.05 44 3 377 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 85 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 9.97 +0.55 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.49 +0.49 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.00 +0.56 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.52 +0.48 49 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.04 +0.78 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.56 +0.62 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 +0.76 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.73 +0.69 43 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.89 +0.48 42 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 4.13 +0.44 42 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.44 +0.48 42 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.78 +0.37 41 0 276 0
29SEP26 27.00 C 2.40 2.40 2.40 2.26 +0.32 42 6 1,215 -6
29SEP26 28.00 C 0.00 0.00 0.00 1.82 +0.28 42 0 567 0
29SEP26 29.00 C 1.47 1.47 1.47 1.47 +0.26 43 4 359 +1
29SEP26 30.00 C 0.00 0.00 0.00 1.16 +0.21 43 0 157 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 +0.13 43 0 103 0
29SEP26 32.00 C 0.79 0.83 0.79 0.68 +0.10 43 2 148 -1
29SEP26 33.00 C 0.66 0.66 0.66 0.51 +0.07 43 3 321 0
29SEP26 34.00 C 0.54 0.55 0.50 0.38 +0.05 43 120 316 +120
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 43 0 36 0
29OCT26 19.00 C 0.00 0.00 0.00 8.57 +0.53 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.10 +0.72 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.64 +0.70 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.74 +0.64 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.89 +0.45 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.18 +0.55 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.46 +0.47 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.81 +0.54 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.13 +0.39 41 0 100 0
29OCT26 27.00 C 0.00 0.00 0.00 2.63 +0.36 41 0 240 0
29OCT26 28.00 C 0.00 0.00 0.00 2.18 +0.31 41 0 566 0
29OCT26 29.00 C 0.00 0.00 0.00 1.80 +0.27 41 0 525 0
29OCT26 30.00 C 0.00 0.00 0.00 1.49 +0.23 42 0 111 0
29OCT26 31.00 C 0.00 0.00 0.00 1.25 +0.22 43 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 1.03 +0.19 43 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.83 +0.16 43 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.66 +0.13 43 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.53 +0.12 43 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.42 +0.10 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.33 +0.08 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.17 +0.67 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.70 +0.67 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.25 +0.69 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.80 +0.68 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.36 +0.63 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.93 +0.62 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.09 +0.59 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.30 +0.46 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.56 +0.48 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.94 +0.49 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.33 +0.42 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.78 +0.47 41 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.20 +0.35 40 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.76 +0.31 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.36 +0.26 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 +0.24 40 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.77 +0.26 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 +0.22 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.17 42 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 +0.15 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 +0.13 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 +0.09 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 +0.07 42 0 82 0
30MAR27 17.50 C 0.00 0.00 0.00 10.29 +0.55 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.86 +0.56 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.44 +0.63 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.02 +0.61 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.61 +0.59 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.22 +0.60 42 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.45 +0.52 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.73 +0.45 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.06 +0.44 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.44 +0.43 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.87 +0.51 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.34 +0.55 40 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 3.89 +0.52 41 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.42 +0.39 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.05 +0.36 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 +0.32 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.44 +0.27 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 +0.29 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 +0.24 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 +0.24 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 +0.21 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 +0.19 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 +0.21 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.20 +0.63 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.80 +0.55 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.41 +0.59 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.03 +0.58 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.66 +0.52 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.95 +0.53 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.27 +0.52 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.64 +0.56 42 0 0 0
29JUN27 24.00 C 6.12 6.12 6.12 6.05 +0.46 41 15 30 +15
29JUN27 25.00 C 0.00 0.00 0.00 5.51 +0.51 41 0 34 0
29JUN27 26.00 C 5.09 5.09 5.09 5.00 +0.46 41 15 126 +15
29JUN27 27.00 C 4.63 4.63 4.63 4.55 +0.49 41 15 61 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.09 +0.42 40 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.72 +0.39 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.38 +0.36 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 3.08 +0.34 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.81 +0.32 41 0 43 0
29JUN27 33.00 C 2.61 2.61 2.61 2.57 +0.30 41 5 69 +5
29JUN27 34.00 C 0.00 0.00 0.00 2.30 +0.25 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.09 +0.24 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.89 +0.25 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.64 +0.15 40 0 6 0
TOTAL CALL 317 20,540 +131
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.06 49 0 217 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.13 49 0 275 0
30JUL26 26.00 P 0.35 0.35 0.35 0.35 -0.21 48 1 771 0
30JUL26 27.00 P 0.00 0.00 0.00 0.72 -0.36 48 0 478 0
30JUL26 28.00 P 0.00 0.00 0.00 1.26 -0.44 48 0 437 0
30JUL26 29.00 P 0.00 0.00 0.00 1.97 -0.52 48 0 262 0
30JUL26 30.00 P 3.10 3.10 3.10 2.81 -0.56 49 1 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.72 -0.72 48 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.69 -0.77 48 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.78 -0.66 76 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 6.77 -0.61 84 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.77 -0.53 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.77 -0.61 101 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.77 -0.53 108 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 192 0
28AUG26 23.00 P 0.23 0.23 0.23 0.19 -0.07 43 2 72 -2
28AUG26 24.00 P 0.33 0.33 0.33 0.36 -0.10 44 2 313 0
28AUG26 25.00 P 0.00 0.00 0.00 0.61 -0.15 44 0 247 0
28AUG26 26.00 P 0.98 0.98 0.98 0.94 -0.20 44 3 165 0
28AUG26 27.00 P 0.00 0.00 0.00 1.39 -0.27 44 0 289 0
28AUG26 28.00 P 0.00 0.00 0.00 1.95 -0.34 45 0 169 0
28AUG26 29.00 P 0.00 0.00 0.00 2.53 -0.39 43 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.26 -0.43 43 15 175 0
28AUG26 31.00 P 0.00 0.00 0.00 4.05 -0.49 43 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.91 -0.69 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.96 -0.60 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.89 -0.65 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.83 -0.72 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.79 -0.63 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.77 -0.60 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 65 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 144 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 155 0
29SEP26 22.00 P 0.34 0.35 0.34 0.28 -0.10 43 41 319 +26
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.13 43 0 74 0
29SEP26 24.00 P 0.75 0.75 0.70 0.70 -0.18 43 3 1,569 -3
29SEP26 25.00 P 1.03 1.03 1.02 1.01 -0.21 43 3 588 0
29SEP26 26.00 P 1.36 1.36 1.36 1.40 -0.26 43 4 271 0
29SEP26 27.00 P 1.82 1.82 1.81 1.85 -0.32 43 61 241 +16
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.36 44 0 307 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 -0.33 44 0 321 0
29SEP26 30.00 P 0.00 0.00 0.00 3.66 -0.55 42 0 248 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 -0.59 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.54 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 -0.57 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 -0.58 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.04 -0.62 51 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.97 -0.66 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.91 -0.72 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 -0.57 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.82 -0.54 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.79 -0.58 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 -0.74 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
29OCT26 21.00 P 0.37 0.37 0.37 0.31 -0.06 43 15 52 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.48 -0.08 43 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.70 -0.11 43 0 98 0
29OCT26 24.00 P 0.00 0.00 0.00 0.98 -0.15 43 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.33 -0.19 43 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.74 -0.24 43 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 2.23 -0.28 43 0 360 0
29OCT26 28.00 P 2.68 2.68 2.68 2.81 -0.30 44 15 240 +15
29OCT26 29.00 P 0.00 0.00 0.00 3.43 -0.31 44 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 3.99 -0.51 42 15 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.85 -0.42 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.64 -0.45 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.47 -0.48 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.34 -0.51 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.24 -0.53 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.17 -0.55 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.12 -0.52 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.07 41 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.08 42 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.10 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.14 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.16 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.19 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 -0.22 42 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 -0.26 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 -0.30 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 -0.16 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.12 -0.23 43 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 -0.34 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 -0.34 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.27 -0.37 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 -0.41 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.89 -0.42 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 -0.42 46 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.48 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 -0.49 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.39 -0.51 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.31 -0.51 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.04 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.04 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.06 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 -0.06 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 -0.08 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 -0.11 41 0 17 0
30MAR27 23.00 P 1.64 1.64 1.64 1.64 -0.15 41 15 36 +15
30MAR27 24.00 P 0.00 0.00 0.00 2.02 -0.19 41 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.45 -0.22 41 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.93 -0.25 41 0 87 0
30MAR27 27.00 P 3.47 3.47 3.47 3.45 -0.29 41 1 114 0
30MAR27 28.00 P 4.05 4.05 4.05 4.03 -0.32 41 25 123 +25
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.38 41 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.30 -0.39 41 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.01 -0.45 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 -0.44 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.52 -0.46 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.32 -0.48 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 -0.41 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.54 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.84 -0.46 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.62 -0.06 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.96 -0.07 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.09 -0.09 41 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.38 -0.10 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 -0.13 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 -0.14 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.48 -0.12 41 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.92 -0.22 40 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.41 -0.25 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.94 -0.28 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.52 -0.29 40 0 37 0
29JUN27 29.00 P 5.06 5.06 5.06 5.13 -0.41 41 15 27 +15
29JUN27 30.00 P 0.00 0.00 0.00 5.81 -0.37 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.50 -0.43 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.23 -0.38 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.98 -0.44 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.76 -0.47 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 -0.43 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.36 -0.52 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.20 -0.45 43 0 0 0
TOTAL PUT 237 18,006 +122
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 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 29 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 2.08 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 22 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 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.01 21 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 22 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 0.77 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.01 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 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 2.24 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.81 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 -0.01 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 1.08 -0.01 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 0.80 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.01 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 0.40 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 22 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 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 -0.01 21 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 0.13 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.01 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 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 0.03 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 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 0.13 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.01 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 0.00 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 0.58 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 22 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$ 2.180
30JUL26 1.55 C 0.00 0.00 0.00 0.64 +0.05 128 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.59 +0.05 118 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.54 +0.05 108 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.49 +0.05 98 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.44 +0.05 89 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.39 +0.05 79 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.34 +0.05 70 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.29 +0.05 61 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 +0.04 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.11 +0.03 42 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 0.02 0.00 41 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 116 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 125 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 134 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 150 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 157 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 185 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.64 +0.05 58 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.59 +0.05 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.31 +0.05 43 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 +0.02 44 0 38 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 +0.02 43 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 19 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 67 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 0.65 +0.06 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 +0.05 42 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 +0.05 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 +0.04 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 +0.04 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.15 +0.02 40 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 +0.03 42 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 +0.01 42 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 +0.01 42 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 43 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 +0.02 40 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 +0.01 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 +0.05 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 +0.03 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 +0.03 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.20 +0.03 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 +0.03 41 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.05 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 +0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.60 +0.04 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.57 +0.05 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
TOTAL CALL 0 5,007 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.02 44 0 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 -0.04 41 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.23 -0.05 49 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.33 -0.04 63 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.42 -0.05 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 -0.02 38 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.13 -0.02 43 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 -0.03 42 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.35 -0.04 46 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.54 -0.04 55 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.63 -0.05 53 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 -0.03 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 -0.03 43 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 -0.03 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.04 42 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 -0.04 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 -0.04 46 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 -0.04 51 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.04 51 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 -0.04 50 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 -0.05 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 -0.04 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 -0.01 40 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 -0.02 40 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 -0.03 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.03 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.04 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 -0.04 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.04 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 -0.04 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.04 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.04 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 -0.05 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 -0.02 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.03 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 -0.03 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.55 -0.03 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 -0.03 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.04 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 -0.04 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.04 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.03 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 -0.04 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 -0.04 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.04 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 -0.04 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 -0.01 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 -0.02 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 -0.03 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 -0.04 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 -0.04 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 -0.05 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.26 -0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 -0.05 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.05 45 0 0 0
TOTAL PUT 0 4,164 0
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$ 18.790
24JUL26 13.50 C 0.00 0.00 0.00 5.29 +0.30 0 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.79 +0.30 0 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 4.29 +0.29 0 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.79 +0.29 0 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 3.30 +0.31 79 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.80 +0.30 67 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 2.30 +0.29 55 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 1.81 +0.26 53 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.33 +0.22 48 0 0 0
24JUL26 18.00 C 0.95 0.95 0.95 0.95 +0.20 57 15 15 +15
24JUL26 18.50 C 0.53 0.58 0.47 0.60 +0.11 56 32 60 +15
24JUL26 19.00 C 0.36 0.38 0.28 0.35 +0.05 56 52 120 -20
24JUL26 19.50 C 0.13 0.21 0.13 0.18 +0.02 55 13 119 +8
24JUL26 20.00 C 0.13 0.13 0.10 0.08 0.00 55 11 45 +4
24JUL26 21.00 C 0.03 0.03 0.03 0.02 0.00 60 24 38 +24
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.80 +0.31 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.30 +0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.80 +0.28 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.81 +0.31 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.31 +0.30 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.82 +0.29 51 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.38 +0.25 59 0 80 0
30JUL26 17.00 C 0.00 0.00 0.00 1.86 +0.22 45 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 1.48 +0.24 51 0 362 0
30JUL26 18.00 C 0.99 1.07 0.95 1.10 +0.18 50 17 343 -2
30JUL26 18.50 C 0.69 0.78 0.64 0.76 +0.12 48 46 543 +10
30JUL26 19.00 C 0.49 0.54 0.44 0.52 +0.08 49 277 1,155 +124
30JUL26 19.50 C 0.33 0.38 0.30 0.34 +0.05 49 128 442 -46
30JUL26 20.00 C 0.22 0.24 0.18 0.22 +0.04 50 68 497 +14
30JUL26 21.00 C 0.09 0.09 0.08 0.08 +0.02 51 72 639 +9
30JUL26 22.00 C 0.04 0.04 0.04 0.02 0.00 50 53 360 +23
30JUL26 23.00 C 0.02 0.02 0.02 0.01 0.00 55 2 261 -2
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 207 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 87 0
31JUL26 14.00 C 0.00 0.00 0.00 4.80 - 0 0 0 -
31JUL26 14.50 C 0.00 0.00 0.00 4.30 - 0 0 0 -
31JUL26 15.00 C 0.00 0.00 0.00 3.81 - 57 0 0 -
31JUL26 15.50 C 0.00 0.00 0.00 3.31 - 49 0 0 -
31JUL26 16.00 C 0.00 0.00 0.00 2.82 - 48 0 0 -
31JUL26 16.50 C 0.00 0.00 0.00 2.38 - 56 0 0 -
31JUL26 17.00 C 0.00 0.00 0.00 1.91 - 51 0 0 -
31JUL26 17.50 C 0.00 0.00 0.00 1.50 - 51 0 0 -
31JUL26 18.00 C 0.00 0.00 0.00 1.12 - 50 0 0 -
31JUL26 18.50 C 0.00 0.00 0.00 0.81 - 50 0 0 -
31JUL26 19.00 C 0.00 0.00 0.00 0.56 - 49 0 0 -
31JUL26 19.50 C 0.00 0.00 0.00 0.38 - 50 0 0 -
31JUL26 20.00 C 0.25 0.25 0.25 0.24 - 50 4 4 -
31JUL26 21.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
31JUL26 22.00 C 0.00 0.00 0.00 0.03 - 51 0 0 -
31JUL26 23.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
31JUL26 24.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 25.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
31JUL26 26.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 6.33 +0.30 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.84 +0.31 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.81 +0.25 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.85 +0.33 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.45 +0.16 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.07 +0.28 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.65 +0.26 48 0 79 0
28AUG26 17.00 C 0.00 0.00 0.00 2.26 +0.24 47 0 139 0
28AUG26 17.50 C 1.90 1.90 1.90 1.90 +0.21 46 1 119 0
28AUG26 18.00 C 1.60 1.60 1.60 1.58 +0.15 46 1 219 0
28AUG26 18.50 C 1.26 1.26 1.22 1.30 +0.14 46 2 284 +1
28AUG26 19.00 C 1.01 1.03 0.97 1.06 +0.13 46 132 388 +60
28AUG26 19.50 C 0.82 0.82 0.82 0.86 +0.09 46 9 204 +2
28AUG26 20.00 C 0.67 0.67 0.67 0.69 +0.08 46 5 214 +5
28AUG26 21.00 C 0.45 0.45 0.45 0.42 +0.05 46 4 233 0
28AUG26 22.00 C 0.29 0.30 0.29 0.24 +0.03 45 18 228 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 190 0
28AUG26 24.00 C 0.12 0.12 0.12 0.08 +0.01 46 3 611 0
28AUG26 25.00 C 0.09 0.09 0.09 0.04 0.00 46 2 146 -2
28AUG26 26.00 C 0.07 0.07 0.06 0.02 0.00 46 15 179 +14
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.35 +0.31 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.86 +0.32 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.31 +0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.83 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.86 +0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.39 +0.20 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.92 +0.28 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.46 +0.34 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.02 +0.15 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.60 +0.20 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.35 +0.33 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 +0.22 44 0 239 0
29SEP26 17.00 C 0.00 0.00 0.00 2.53 +0.13 44 0 830 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 +0.18 43 0 309 0
29SEP26 18.00 C 0.00 0.00 0.00 1.93 +0.17 44 0 288 0
29SEP26 18.50 C 1.49 1.50 1.49 1.66 +0.15 44 30 170 +15
29SEP26 19.00 C 0.00 0.00 0.00 1.42 +0.14 44 0 325 0
29SEP26 19.50 C 1.14 1.14 1.14 1.22 +0.11 44 15 352 -15
29SEP26 20.00 C 1.02 1.05 1.02 1.05 +0.11 45 3 337 +1
29SEP26 21.00 C 0.68 0.75 0.68 0.73 +0.07 44 34 283 +3
29SEP26 22.00 C 0.57 0.57 0.57 0.51 +0.05 44 15 191 -15
29SEP26 23.00 C 0.41 0.41 0.41 0.34 +0.03 44 1 430 -1
29SEP26 24.00 C 0.29 0.29 0.29 0.23 +0.03 44 15 588 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 290 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 0.00 44 0 126 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 44 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 46 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 46 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.43 +0.22 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.96 +0.22 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.50 +0.21 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.05 +0.30 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.62 +0.29 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.19 +0.31 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.79 +0.30 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.45 +0.27 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.10 +0.30 43 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.77 +0.19 43 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.49 +0.22 44 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.21 +0.19 44 0 56 0
29OCT26 18.50 C 1.78 1.78 1.78 1.95 +0.17 44 15 103 +5
29OCT26 19.00 C 1.64 1.75 1.63 1.70 +0.14 43 55 130 +40
29OCT26 19.50 C 1.54 1.54 1.54 1.50 +0.12 44 15 91 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.32 +0.11 44 0 32 0
29OCT26 21.00 C 0.00 0.00 0.00 1.00 +0.09 44 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.74 +0.07 44 0 33 0
29OCT26 23.00 C 0.58 0.58 0.58 0.54 +0.05 44 25 45 +5
29OCT26 24.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 40 0
29OCT26 25.00 C 0.35 0.35 0.35 0.28 +0.03 43 30 45 +30
29OCT26 26.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 51 0
29OCT26 27.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 45 0
29OCT26 28.00 C 0.17 0.17 0.17 0.10 +0.01 44 30 30 +30
30DEC26 10.50 C 0.00 0.00 0.00 8.47 +0.20 45 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.02 +0.21 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.53 +0.20 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.07 +0.19 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 +0.18 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.18 +0.16 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.75 +0.18 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.33 +0.19 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.93 +0.19 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.55 +0.19 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.18 +0.16 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.83 +0.27 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.53 +0.29 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 +0.19 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 +0.21 44 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.19 44 0 93 0
30DEC26 18.50 C 2.44 2.44 2.44 2.45 +0.19 44 15 40 +15
30DEC26 19.00 C 0.00 0.00 0.00 2.22 +0.11 44 0 377 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 +0.11 44 0 476 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 +0.14 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 +0.12 44 0 147 0
30DEC26 22.00 C 1.13 1.13 1.13 1.21 +0.09 44 3 106 0
30DEC26 23.00 C 0.95 0.95 0.95 0.97 +0.08 44 1 47 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.06 44 0 34 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.05 44 0 142 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.04 44 0 66 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.03 44 0 32 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 86 0
30DEC26 29.00 C 0.33 0.33 0.33 0.23 +0.02 43 30 58 +30
30DEC26 30.00 C 0.28 0.28 0.28 0.18 +0.01 43 30 84 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 86 0
30MAR27 10.50 C 0.00 0.00 0.00 8.60 +0.21 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.15 +0.20 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.70 +0.19 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.32 +0.19 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.90 +0.18 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.52 +0.21 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.10 +0.18 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.71 +0.33 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.34 +0.17 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.98 +0.29 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.64 +0.14 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.32 +0.28 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.01 +0.16 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.72 +0.15 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.45 +0.15 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.20 +0.22 42 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.97 +0.14 43 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 2.79 +0.17 43 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.59 +0.18 43 0 171 0
30MAR27 20.00 C 0.00 0.00 0.00 2.39 +0.12 43 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 +0.15 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.75 +0.11 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.48 +0.09 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.25 +0.08 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 +0.07 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 +0.06 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.75 +0.06 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 +0.05 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 +0.04 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 7.03 +0.28 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.64 +0.13 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.27 +0.13 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.91 +0.13 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.57 +0.14 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.24 +0.25 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.92 +0.13 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.68 +0.29 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.41 +0.18 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.12 +0.15 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.86 +0.24 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 +0.20 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.44 +0.19 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.22 +0.19 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.01 +0.19 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.81 +0.17 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.45 +0.16 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.14 +0.14 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.86 +0.14 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.62 +0.12 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.41 +0.12 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.22 +0.10 44 0 1 0
29JUN27 27.00 C 1.16 1.16 1.16 1.06 +0.09 44 2 21 +2
29JUN27 28.00 C 1.07 1.07 1.07 0.92 +0.08 44 1 2 +1
29JUN27 29.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 25 0
TOTAL CALL 1,371 22,768 +447
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
24JUL26 16.50 P 0.02 0.02 0.02 0.01 -0.02 62 3 16 +3
24JUL26 17.00 P 0.04 0.04 0.04 0.02 -0.04 56 10 16 +7
24JUL26 17.50 P 0.07 0.07 0.07 0.06 -0.08 56 20 23 -19
24JUL26 18.00 P 0.26 0.26 0.26 0.14 -0.14 55 1 5 +1
24JUL26 18.50 P 0.38 0.38 0.38 0.30 -0.20 55 1 18 0
24JUL26 19.00 P 0.00 0.00 0.00 0.53 -0.28 53 0 7 0
24JUL26 19.50 P 0.00 0.00 0.00 0.89 -0.29 56 0 8 0
24JUL26 20.00 P 0.00 0.00 0.00 1.29 -0.33 56 0 35 0
24JUL26 21.00 P 0.00 0.00 0.00 2.22 -0.38 56 0 15 0
24JUL26 22.00 P 0.00 0.00 0.00 3.21 -0.34 0 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.30 -0.22 133 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.30 -0.23 153 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.28 -0.24 164 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.21 -0.36 0 0 0 0
24JUL26 27.00 P 0.00 0.00 0.00 8.31 -0.22 211 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 9.30 -0.22 223 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 154 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 63 1 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 176 0
30JUL26 16.00 P 0.03 0.03 0.03 0.02 -0.02 53 20 632 +18
30JUL26 16.50 P 0.06 0.06 0.06 0.04 -0.03 51 2 361 -1
30JUL26 17.00 P 0.11 0.12 0.09 0.09 -0.05 51 133 250 +21
30JUL26 17.50 P 0.18 0.18 0.18 0.16 -0.10 50 16 489 -16
30JUL26 18.00 P 0.39 0.43 0.28 0.28 -0.14 49 41 565 +21
30JUL26 18.50 P 0.61 0.61 0.48 0.47 -0.18 49 48 445 -30
30JUL26 19.00 P 0.90 0.90 0.72 0.76 -0.19 52 147 249 -61
30JUL26 19.50 P 1.08 1.14 1.07 1.04 -0.26 49 91 160 +11
30JUL26 20.00 P 1.45 1.46 1.42 1.41 -0.29 50 4 150 0
30JUL26 21.00 P 0.00 0.00 0.00 2.28 -0.32 52 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 3.23 -0.40 54 0 69 0
30JUL26 23.00 P 0.00 0.00 0.00 4.30 -0.23 85 0 71 0
30JUL26 24.00 P 0.00 0.00 0.00 5.30 -0.25 98 0 73 0
30JUL26 25.00 P 0.00 0.00 0.00 6.28 -0.25 106 0 30 0
30JUL26 26.00 P 0.00 0.00 0.00 7.21 -0.36 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.31 -0.22 136 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.30 -0.22 143 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.21 -0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.21 -0.31 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.21 -0.31 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.21 -0.31 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.21 -0.31 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.21 -0.31 0 0 0 0
31JUL26 14.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
31JUL26 14.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
31JUL26 15.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
31JUL26 15.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
31JUL26 16.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
31JUL26 16.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
31JUL26 17.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
31JUL26 17.50 P 0.28 0.28 0.28 0.18 - 50 1 1 -
31JUL26 18.00 P 0.00 0.00 0.00 0.31 - 49 0 0 -
31JUL26 18.50 P 0.00 0.00 0.00 0.50 - 49 0 0 -
31JUL26 19.00 P 0.00 0.00 0.00 0.76 - 50 0 0 -
31JUL26 19.50 P 0.00 0.00 0.00 1.07 - 50 0 0 -
31JUL26 20.00 P 0.00 0.00 0.00 1.44 - 50 0 0 -
31JUL26 21.00 P 0.00 0.00 0.00 2.29 - 51 0 0 -
31JUL26 22.00 P 0.00 0.00 0.00 3.23 - 52 0 0 -
31JUL26 23.00 P 0.00 0.00 0.00 4.33 - 87 0 0 -
31JUL26 24.00 P 0.00 0.00 0.00 5.30 - 94 0 0 -
31JUL26 25.00 P 0.00 0.00 0.00 6.28 - 101 0 0 -
31JUL26 26.00 P 0.00 0.00 0.00 7.21 - 0 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 50 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 119 0
28AUG26 15.50 P 0.16 0.16 0.16 0.12 -0.04 46 2 206 +2
28AUG26 16.00 P 0.23 0.23 0.21 0.19 -0.06 46 45 778 +45
28AUG26 16.50 P 0.30 0.30 0.30 0.28 -0.08 46 15 184 0
28AUG26 17.00 P 0.42 0.42 0.41 0.40 -0.09 46 56 228 +53
28AUG26 17.50 P 0.60 0.61 0.60 0.55 -0.11 46 46 153 +38
28AUG26 18.00 P 0.74 0.77 0.74 0.74 -0.13 46 116 341 -58
28AUG26 18.50 P 1.02 1.02 1.01 0.94 -0.17 45 11 277 +11
28AUG26 19.00 P 1.28 1.28 1.26 1.20 -0.20 45 32 586 -26
28AUG26 19.50 P 0.00 0.00 0.00 1.49 -0.25 45 0 219 0
28AUG26 20.00 P 0.00 0.00 0.00 1.83 -0.26 46 0 110 0
28AUG26 21.00 P 0.00 0.00 0.00 2.59 -0.29 47 0 125 0
28AUG26 22.00 P 3.57 3.57 3.57 3.43 -0.31 48 15 75 +15
28AUG26 23.00 P 0.00 0.00 0.00 4.33 -0.40 48 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.39 -0.32 61 0 11 0
28AUG26 25.00 P 0.00 0.00 0.00 6.35 -0.18 64 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.31 -0.26 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.31 -0.27 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 -0.28 77 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.29 -0.29 80 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.29 -0.29 85 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.21 -0.37 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.21 -0.37 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 44 1 277 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 151 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 264 0
29SEP26 15.50 P 0.33 0.33 0.33 0.28 -0.06 44 40 296 +30
29SEP26 16.00 P 0.00 0.00 0.00 0.38 -0.08 44 0 347 0
29SEP26 16.50 P 0.54 0.54 0.54 0.51 -0.09 44 3 582 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.11 44 0 1,191 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.12 44 0 207 0
29SEP26 18.00 P 1.04 1.04 1.04 1.03 -0.14 44 2 385 0
29SEP26 18.50 P 1.36 1.36 1.36 1.26 -0.16 44 1 195 0
29SEP26 19.00 P 0.00 0.00 0.00 1.53 -0.18 44 0 221 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.22 44 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 2.12 -0.25 43 0 122 0
29SEP26 21.00 P 0.00 0.00 0.00 2.86 -0.29 45 0 164 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.30 47 0 76 0
29SEP26 23.00 P 0.00 0.00 0.00 4.58 -0.28 50 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.50 -0.30 52 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.39 -0.37 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.38 -0.19 56 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.31 -0.40 56 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.31 -0.29 60 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.29 -0.29 62 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.29 -0.29 66 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.21 -0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.21 -0.37 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.21 -0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.21 -0.31 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.03 44 1 2 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 2 0
29OCT26 14.50 P 0.30 0.30 0.30 0.24 -0.04 44 30 39 +30
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.06 44 0 68 0
29OCT26 15.50 P 0.48 0.48 0.45 0.42 -0.08 44 31 106 +30
29OCT26 16.00 P 0.60 0.60 0.60 0.55 -0.08 44 15 45 +15
29OCT26 16.50 P 0.75 0.75 0.75 0.70 -0.08 44 1 85 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.86 -0.10 44 0 104 0
29OCT26 17.50 P 0.00 0.00 0.00 1.05 -0.12 43 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.26 -0.14 43 0 115 0
29OCT26 18.50 P 0.00 0.00 0.00 1.49 -0.16 43 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.76 -0.17 43 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.06 -0.20 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.37 -0.22 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.07 -0.24 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.90 -0.25 47 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.74 -0.26 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.62 -0.26 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.53 -0.27 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.43 -0.21 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.37 -0.34 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.32 -0.28 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 35 0
30DEC26 13.00 P 0.28 0.28 0.28 0.21 -0.03 44 1 14 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.04 44 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.06 44 0 79 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.06 44 0 132 0
30DEC26 15.00 P 0.61 0.61 0.61 0.59 -0.07 44 1 101 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.07 44 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 -0.08 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 -0.09 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.11 43 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 -0.11 43 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 -0.13 43 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 -0.17 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 -0.16 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.46 -0.18 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.77 -0.18 43 0 396 0
30DEC26 21.00 P 0.00 0.00 0.00 3.45 -0.21 44 0 192 0
30DEC26 22.00 P 4.18 4.18 4.18 4.17 -0.24 44 12 58 +12
30DEC26 23.00 P 0.00 0.00 0.00 5.05 -0.25 46 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 -0.26 47 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.73 -0.18 47 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 -0.19 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.52 -0.19 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.44 -0.20 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.38 -0.22 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.34 -0.24 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.32 -0.26 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.31 -0.33 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.30 -0.22 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.21 -0.31 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.04 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.05 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.06 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.06 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 -0.08 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.08 43 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.09 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.11 42 0 44 0
30MAR27 17.00 P 1.64 1.64 1.64 1.61 -0.11 42 15 320 +15
30MAR27 17.50 P 0.00 0.00 0.00 1.83 -0.13 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 -0.14 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.32 -0.15 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.59 -0.16 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 -0.16 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 -0.18 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.84 -0.20 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.63 -0.12 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.38 -0.16 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 -0.17 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 -0.27 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.86 -0.27 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.73 -0.27 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.62 -0.31 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.52 -0.19 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.43 -0.23 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.37 -0.27 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.33 -0.31 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.30 -0.29 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.21 -0.37 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 -0.04 43 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.85 -0.05 44 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.98 -0.06 43 0 59 0
29JUN27 14.50 P 0.00 0.00 0.00 1.13 -0.07 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.30 -0.06 43 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.47 -0.09 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.68 -0.08 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.89 -0.09 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 -0.10 42 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.10 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.61 -0.12 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.12 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.17 -0.12 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 -0.13 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.15 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.39 -0.18 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.14 -0.20 42 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.86 -0.22 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.64 -0.24 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.43 -0.14 43 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.23 -0.19 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.11 -0.13 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.95 -0.23 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.82 -0.23 43 0 0 0
TOTAL PUT 1,031 22,134 +170
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$ 8.800
30JUL26 6.00 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.56 +0.04 92 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.31 +0.03 82 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.06 +0.02 72 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 +0.04 63 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.56 +0.03 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.62 0.00 44 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.43 -0.02 43 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 124 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.02 44 0 155 0
30JUL26 9.50 C 0.08 0.08 0.08 0.05 -0.02 43 5 243 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 273 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 36 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.07 +0.02 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.59 +0.04 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.32 0.00 28 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 0.00 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.59 0.00 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.02 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 0.00 42 0 46 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 22 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.01 42 0 28 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 53 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 44 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 +0.02 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.02 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 +0.01 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 +0.03 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.02 38 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.01 38 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 38 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 59 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 0.00 40 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.57 +0.03 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.32 +0.02 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.08 +0.01 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.61 +0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 +0.02 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 0.00 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.09 0.00 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.56 -0.01 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.33 -0.01 37 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.59 +0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 +0.03 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.73 +0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 0.00 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 0.00 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.01 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 0.00 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.88 +0.04 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.67 +0.04 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.47 +0.04 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 +0.04 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 +0.03 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.92 +0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 +0.04 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.03 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.02 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 +0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 +0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 0.00 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 0.00 36 0 0 0
30MAR27 9.25 C 1.00 1.00 1.00 0.88 -0.01 36 1 0 -1
30MAR27 9.50 C 0.00 0.00 0.00 0.80 0.00 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 0.00 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.97 -0.02 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.80 +0.05 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.61 +0.05 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 +0.05 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.26 +0.05 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.08 +0.03 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.93 +0.03 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 +0.02 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.66 +0.03 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.54 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 +0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 +0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.21 +0.02 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
29JUN27 9.75 C 0.96 0.96 0.96 0.95 +0.02 37 1 2 +1
29JUN27 10.00 C 0.00 0.00 0.00 0.87 +0.02 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 +0.01 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 38 0 4 0
TOTAL CALL 7 4,248 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.03 43 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 97 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 -0.04 44 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.54 -0.05 43 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.74 -0.05 42 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.97 -0.04 44 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.24 -0.03 60 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.75 0.00 80 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.24 0.00 91 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.74 +0.01 104 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.24 0.00 117 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.74 +0.01 128 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.24 +0.01 139 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.74 0.00 150 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 +0.01 160 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.74 0.00 169 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.23 0.00 170 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.76 +0.03 199 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.23 -0.03 187 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 -0.02 42 0 32 0
28AUG26 8.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 86 0
28AUG26 8.25 P 0.25 0.30 0.25 0.29 -0.02 43 33 195 +33
28AUG26 8.50 P 0.42 0.42 0.42 0.39 -0.03 42 9 340 +7
28AUG26 8.75 P 0.00 0.00 0.00 0.52 -0.03 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.67 -0.04 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.82 -0.04 41 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.01 -0.04 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.24 -0.04 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 -0.04 47 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.92 -0.04 51 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.41 -0.03 58 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.91 -0.01 66 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 0.00 75 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.92 +0.02 81 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.44 0.00 91 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.89 -0.02 87 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.43 +0.02 102 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 -0.04 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.39 -0.02 103 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.89 -0.02 108 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.39 -0.01 112 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.02 40 0 28 0
29SEP26 8.00 P 0.30 0.30 0.30 0.30 -0.02 40 15 34 +15
29SEP26 8.25 P 0.39 0.39 0.39 0.40 -0.02 40 15 40 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.04 40 0 9 0
29SEP26 8.75 P 0.60 0.60 0.60 0.64 -0.04 40 1 26 +1
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.02 40 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.04 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 0.00 41 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.04 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.04 42 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.04 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 -0.04 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 -0.03 53 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 0.00 58 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 -0.02 63 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 0.00 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.93 +0.02 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.02 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.89 -0.04 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.42 +0.01 84 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.92 +0.01 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 +0.03 93 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 7.00 P 0.12 0.12 0.12 0.11 -0.01 38 1 11 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 -0.02 38 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 3 0
29OCT26 8.25 P 0.47 0.47 0.47 0.48 -0.03 39 1 1 0
29OCT26 8.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.03 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.87 -0.01 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 -0.04 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.60 -0.04 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.02 -0.04 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.47 -0.03 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.95 -0.02 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.44 +0.01 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.93 -0.02 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.02 39 0 1 0
30DEC26 7.75 P 0.41 0.41 0.41 0.44 -0.02 39 1 3 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.01 39 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.01 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.04 39 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.03 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.03 40 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.03 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.04 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.04 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.04 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.03 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 -0.05 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 +0.02 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.94 -0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.03 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 +0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 +0.02 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 +0.01 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.43 +0.02 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.93 +0.02 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.43 +0.03 66 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.02 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.02 38 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.02 38 0 4 0
30MAR27 8.50 P 0.92 0.92 0.92 0.94 -0.01 38 1 0 -1
30MAR27 8.75 P 0.00 0.00 0.00 1.08 -0.03 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 -0.02 39 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 -0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.54 -0.04 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.71 -0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.90 -0.03 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.03 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.68 -0.04 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.06 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 -0.06 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 -0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.47 -0.03 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 -0.05 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.48 +0.02 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.94 +0.01 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.43 0.00 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.93 +0.02 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.43 +0.03 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 0.00 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 0.00 39 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 0.00 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 0.00 39 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 0.00 39 0 2 0
29JUN27 8.00 P 0.85 0.85 0.85 0.87 0.00 39 1 6 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.01 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 -0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 -0.01 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.41 -0.01 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.56 -0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.73 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.07 -0.01 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.44 -0.01 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 -0.02 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.24 -0.02 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.68 -0.01 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.09 -0.03 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.53 -0.06 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.00 +0.02 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.48 +0.02 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.95 +0.02 45 0 0 0
TOTAL PUT 78 3,733 +73
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$ 36.100
30JUL26 29.00 C 0.00 0.00 0.00 7.16 - 68 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 6.20 - 67 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 5.28 -1.69 68 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.41 -1.62 68 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.60 -1.52 68 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.87 -1.42 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.19 -1.34 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 1.64 -1.20 66 0 0 0
30JUL26 37.00 C 1.63 1.74 1.05 1.22 -1.00 67 77 79 +75
30JUL26 38.00 C 1.55 1.55 0.77 0.88 -0.81 67 290 297 +285
30JUL26 39.00 C 1.00 1.00 0.51 0.61 -0.67 67 205 339 +179
30JUL26 40.00 C 1.00 1.00 0.37 0.42 -0.53 67 176 355 +166
30JUL26 41.00 C 0.51 0.51 0.38 0.28 -0.41 67 85 140 -37
30JUL26 42.00 C 0.30 0.30 0.30 0.19 -0.30 68 16 776 +16
30JUL26 43.00 C 0.15 0.15 0.15 0.13 -0.21 69 45 129 0
30JUL26 44.00 C 0.17 0.17 0.10 0.08 -0.16 69 144 491 +44
30JUL26 45.00 C 0.15 0.15 0.11 0.05 -0.12 69 73 898 +10
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.08 69 0 42 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.06 70 0 156 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 82 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 395 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,765 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 276 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 527 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,169 0
30JUL26 67.50 C 0.01 0.01 0.01 0.01 0.00 137 50 173 -50
30JUL26 70.00 C 0.03 0.03 0.03 0.01 0.00 144 1 708 -1
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 180 0 797 0
30JUL26 87.50 C 0.01 0.01 0.01 0.01 0.00 185 15 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 190 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 195 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 200 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 205 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 214 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 218 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 222 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 226 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 230 0 775 0
28AUG26 29.00 C 0.00 0.00 0.00 7.59 - 59 0 0 -
28AUG26 30.00 C 7.70 7.70 6.50 6.87 - 63 28 28 -
28AUG26 31.00 C 0.00 0.00 0.00 6.16 -1.28 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.45 -1.18 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.80 -1.09 65 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.20 -1.19 65 0 0 0
28AUG26 35.00 C 3.74 3.74 3.31 3.54 -1.21 62 105 105 +105
28AUG26 36.00 C 2.98 3.22 2.96 3.12 -0.95 64 45 45 +30
28AUG26 37.00 C 2.54 2.54 2.54 2.63 -0.99 63 15 75 +15
28AUG26 38.00 C 2.60 2.60 2.18 2.25 -0.84 63 73 128 +58
28AUG26 39.00 C 2.00 2.00 1.90 1.95 -0.79 64 7 157 0
28AUG26 40.00 C 0.00 0.00 0.00 1.64 -0.69 64 0 199 0
28AUG26 41.00 C 1.83 1.83 1.41 1.39 -0.62 64 21 149 -8
28AUG26 42.00 C 0.00 0.00 0.00 1.20 -0.54 65 0 161 0
28AUG26 43.00 C 0.00 0.00 0.00 1.02 -0.48 65 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 0.85 -0.42 65 0 60 0
28AUG26 45.00 C 0.80 0.80 0.78 0.70 -0.37 65 13 49 -3
28AUG26 46.00 C 0.59 0.59 0.59 0.58 -0.31 65 26 43 +16
28AUG26 47.00 C 0.61 0.61 0.61 0.48 -0.27 65 26 167 -7
28AUG26 48.00 C 0.50 0.50 0.47 0.39 -0.23 65 58 236 +58
28AUG26 49.00 C 0.00 0.00 0.00 0.32 -0.20 65 0 58 0
28AUG26 50.00 C 0.44 0.44 0.44 0.26 -0.17 65 45 480 +45
28AUG26 52.50 C 0.00 0.00 0.00 0.16 -0.10 65 0 189 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.07 65 0 193 0
28AUG26 57.50 C 0.16 0.16 0.16 0.06 -0.04 66 2 166 +2
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 1,005 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 15.20 -1.67 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.24 -1.66 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.29 -1.65 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 -1.64 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.47 -1.63 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.60 -1.55 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.76 -1.54 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.95 -1.48 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 -1.44 59 0 0 0
29SEP26 30.00 C 8.00 8.00 7.21 7.46 -1.35 59 119 177 +119
29SEP26 31.00 C 0.00 0.00 0.00 6.96 -1.12 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.33 -1.03 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 -0.95 63 0 0 0
29SEP26 34.00 C 4.90 4.90 4.90 5.02 -1.17 61 15 15 +15
29SEP26 35.00 C 4.73 4.73 4.31 4.52 -0.99 61 75 39 -26
29SEP26 36.00 C 4.26 4.26 4.26 4.08 -0.94 62 9 23 +9
29SEP26 37.00 C 4.40 4.40 3.84 3.66 -0.91 62 16 122 +16
29SEP26 38.00 C 3.55 3.60 3.36 3.30 -0.78 63 31 178 +30
29SEP26 39.00 C 3.49 3.49 3.06 2.97 -0.89 63 47 282 +45
29SEP26 40.00 C 3.16 3.16 2.55 2.65 -0.70 63 38 211 +28
29SEP26 41.00 C 2.45 2.45 2.45 2.39 -0.70 64 1 120 0
29SEP26 42.00 C 2.40 2.40 2.40 2.16 -0.59 64 1 272 +1
29SEP26 43.00 C 2.15 2.16 2.15 1.92 -0.54 64 22 205 +22
29SEP26 44.00 C 1.80 1.80 1.80 1.70 -0.49 64 100 456 +39
29SEP26 45.00 C 1.99 1.99 1.99 1.45 -0.49 63 15 165 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.28 -0.44 63 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.39 64 0 112 0
29SEP26 48.00 C 1.13 1.13 1.13 0.99 -0.35 63 5 428 0
29SEP26 49.00 C 1.08 1.08 1.08 0.87 -0.31 64 100 295 -100
29SEP26 50.00 C 0.00 0.00 0.00 0.76 -0.28 63 0 283 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.21 64 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.14 64 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.11 64 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.08 64 0 1,585 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.06 64 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.04 64 0 618 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 64 0 1,630 0
29SEP26 70.00 C 0.15 0.15 0.15 0.05 -0.02 64 30 422 +15
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 416 0
29OCT26 29.00 C 0.00 0.00 0.00 8.66 - 58 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 7.97 - 58 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 7.33 -1.28 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.74 -1.23 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.38 -0.98 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.67 -1.13 60 0 0 0
29OCT26 35.00 C 5.01 5.11 5.01 5.19 -1.07 60 30 30 +30
29OCT26 36.00 C 5.00 5.23 5.00 4.81 -0.95 61 27 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 4.41 -0.88 61 0 45 0
29OCT26 38.00 C 4.89 4.89 4.74 4.05 -0.84 62 75 60 +30
29OCT26 39.00 C 4.20 4.20 4.20 3.71 -0.80 62 15 60 +15
29OCT26 40.00 C 4.02 4.03 3.93 3.43 -0.76 63 90 223 -45
29OCT26 41.00 C 3.77 3.77 3.77 3.14 -0.74 63 15 90 0
29OCT26 42.00 C 0.00 0.00 0.00 2.85 -0.73 63 0 141 0
29OCT26 43.00 C 0.00 0.00 0.00 2.59 -0.64 63 0 150 0
29OCT26 44.00 C 2.72 2.87 2.70 2.34 -0.65 63 300 640 +300
29OCT26 45.00 C 0.00 0.00 0.00 2.12 -0.60 63 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 1.91 -0.57 63 0 329 0
29OCT26 47.00 C 0.00 0.00 0.00 1.73 -0.51 63 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 1.56 -0.48 63 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 1.40 -0.45 63 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.27 -0.41 63 0 107 0
29OCT26 52.50 C 0.00 0.00 0.00 0.97 -0.34 63 0 83 0
29OCT26 55.00 C 0.00 0.00 0.00 0.75 -0.27 63 0 32 0
29OCT26 57.50 C 0.00 0.00 0.00 0.57 -0.22 62 0 26 0
29OCT26 60.00 C 0.82 0.82 0.82 0.44 -0.17 63 15 15 +15
29OCT26 62.50 C 0.00 0.00 0.00 0.33 -0.15 62 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.25 -0.12 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.09 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.15 -0.07 63 0 651 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 -0.06 62 0 388 0
30DEC26 29.00 C 0.00 0.00 0.00 9.58 - 58 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 8.97 - 58 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 8.41 -1.21 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.87 -1.20 59 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 7.36 -1.13 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.88 -1.09 59 0 0 0
30DEC26 35.00 C 6.75 6.75 6.75 6.44 -1.05 60 2 2 +2
30DEC26 36.00 C 0.00 0.00 0.00 6.00 -1.03 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 -0.91 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 -0.91 61 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.96 -0.91 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.54 -0.98 60 0 15 0
30DEC26 41.00 C 4.56 4.70 4.56 4.42 -0.79 62 200 213 +106
30DEC26 42.00 C 4.97 4.97 4.97 4.15 -0.76 63 15 122 0
30DEC26 43.00 C 0.00 0.00 0.00 3.86 -0.78 63 0 15 0
30DEC26 44.00 C 4.32 4.32 4.32 3.62 -0.71 63 15 396 +15
30DEC26 45.00 C 0.00 0.00 0.00 3.36 -0.68 63 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.13 -0.64 63 0 105 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 -0.61 63 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 -0.58 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.55 63 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 2.34 -0.51 63 0 364 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 -0.45 62 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 1.62 -0.38 62 0 1,565 0
30DEC26 57.50 C 0.00 0.00 0.00 1.34 -0.33 62 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.12 -0.28 62 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 -0.24 62 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.77 -0.21 62 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.18 62 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 -0.15 62 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.13 62 0 299 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.11 62 0 1,864 0
30DEC26 77.50 C 0.85 0.85 0.85 0.31 -0.10 62 2 240 -2
30DEC26 80.00 C 0.00 0.00 0.00 0.26 -0.08 62 0 125 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.07 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.06 62 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.05 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.04 62 0 333 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.04 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.03 62 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.03 62 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 85 0
30DEC26 110.00 C 0.35 0.35 0.28 0.03 -0.02 61 65 272 0
30DEC26 112.50 C 0.26 0.26 0.26 0.02 -0.02 60 15 416 0
30MAR27 29.00 C 0.00 0.00 0.00 10.70 - 57 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.15 - 58 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 9.63 -1.22 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.13 -1.19 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.67 -1.14 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.23 -1.10 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.82 -1.06 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.44 -1.01 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.07 -0.98 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.74 -0.94 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.58 -0.75 62 0 68 0
30MAR27 40.00 C 0.00 0.00 0.00 6.15 -0.90 61 0 123 0
30MAR27 41.00 C 5.86 5.86 5.86 5.90 -0.84 62 15 75 +15
30MAR27 42.00 C 5.60 5.60 5.60 5.58 -0.91 61 15 30 +15
30MAR27 43.00 C 0.00 0.00 0.00 5.28 -0.92 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 5.00 -0.92 61 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.73 -0.87 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.48 -0.86 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 -0.83 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 4.01 -0.80 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 3.80 -0.77 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.59 -0.74 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 3.13 -0.68 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.73 -0.62 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 -0.55 61 0 21 0
30MAR27 60.00 C 2.65 2.65 2.65 2.08 -0.51 61 1 0 -1
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.51 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.55 -0.46 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 -0.42 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.37 60 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.04 -0.34 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 -0.31 60 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.25 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.73 -0.22 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 0.64 -0.20 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.19 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 -0.18 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 -0.16 60 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 -0.15 60 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.34 -0.13 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.31 -0.11 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.27 -0.10 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.24 -0.09 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.21 -0.09 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 -0.07 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 -0.07 60 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.06 60 0 16 0
29JUN27 29.00 C 0.00 0.00 0.00 11.71 - 60 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 11.20 - 60 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 10.72 -1.23 60 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.26 -1.21 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.83 -1.17 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.42 -1.08 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.04 -1.11 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 8.67 -1.08 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 -1.04 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.01 -1.01 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.70 -0.98 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 7.37 -0.99 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.08 -1.02 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.78 -0.96 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.48 -0.96 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.19 -0.95 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.89 -0.96 62 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 -0.89 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.43 -0.83 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.20 -0.81 62 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 4.97 -0.81 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.74 -0.81 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 4.27 -0.71 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.83 -0.67 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.42 -0.65 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 -0.54 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.79 -0.54 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.50 -0.51 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.27 -0.43 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.05 -0.42 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.83 -0.42 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.67 -0.36 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.52 -0.32 61 4 4 +4
29JUN27 80.00 C 0.00 0.00 0.00 1.37 -0.32 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.23 -0.31 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.13 -0.26 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.03 -0.24 61 4 66 +4
TOTAL CALL 3,185 65,514 +1,744
30JUL26 29.00 P 0.00 0.00 0.00 0.04 - 69 0 0 -
30JUL26 30.00 P 0.17 0.17 0.17 0.08 - 68 2 2 -
30JUL26 31.00 P 0.21 0.25 0.21 0.16 +0.07 69 50 52 +5
30JUL26 32.00 P 0.00 0.00 0.00 0.29 +0.14 69 0 367 0
30JUL26 33.00 P 0.47 0.53 0.41 0.48 +0.21 69 32 117 +32
30JUL26 34.00 P 0.87 0.87 0.82 0.77 +0.32 69 280 371 +174
30JUL26 35.00 P 0.76 1.28 0.76 1.14 +0.45 69 190 489 +86
30JUL26 36.00 P 1.45 1.71 1.45 1.61 +0.60 70 136 598 -94
30JUL26 37.00 P 1.85 2.17 1.77 2.14 +0.77 69 94 146 +56
30JUL26 38.00 P 2.22 2.22 2.22 2.78 +0.89 68 15 420 0
30JUL26 39.00 P 3.40 3.53 3.40 3.51 +0.97 68 11 317 -1
30JUL26 40.00 P 0.00 0.00 0.00 4.31 +1.09 68 0 415 0
30JUL26 41.00 P 4.15 5.00 4.15 5.17 +1.31 68 70 251 +26
30JUL26 42.00 P 6.16 6.16 6.16 6.06 +1.41 68 5 598 -5
30JUL26 43.00 P 5.30 6.00 5.30 7.00 +1.56 68 37 127 +35
30JUL26 44.00 P 0.00 0.00 0.00 8.19 +1.73 95 0 204 0
30JUL26 45.00 P 9.00 9.00 9.00 9.03 +1.70 86 5 114 0
30JUL26 46.00 P 0.00 0.00 0.00 10.10 +1.64 101 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 11.10 +1.70 107 0 136 0
30JUL26 48.00 P 11.39 11.39 11.39 12.06 +1.68 109 5 349 0
30JUL26 49.00 P 11.66 11.66 11.66 13.19 +2.00 130 1 724 +1
30JUL26 50.00 P 0.00 0.00 0.00 14.05 +1.63 119 0 255 -195
30JUL26 52.50 P 0.00 0.00 0.00 16.59 +1.75 139 0 352 -46
30JUL26 55.00 P 0.00 0.00 0.00 19.07 +1.67 149 0 150 0
30JUL26 57.50 P 0.00 0.00 0.00 21.63 +1.65 169 0 458 0
30JUL26 60.00 P 0.00 0.00 0.00 24.07 +1.70 172 0 136 0
30JUL26 62.50 P 0.00 0.00 0.00 26.56 +1.69 182 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 29.09 +1.66 197 0 939 0
30JUL26 67.50 P 30.66 30.66 30.66 31.77 +2.03 232 1 232 +1
30JUL26 70.00 P 0.00 0.00 0.00 34.06 +1.69 210 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 36.56 +1.69 219 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 39.08 +1.71 231 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 41.58 +1.71 239 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 44.08 +1.71 247 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 46.57 +1.70 253 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 48.97 +1.60 235 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 51.56 +1.73 266 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 54.03 +1.66 265 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 56.52 +1.65 269 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 59.07 +1.67 288 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 61.59 +1.72 298 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 64.02 +1.69 287 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 66.56 +1.67 303 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 69.06 +1.70 308 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 71.56 +1.73 313 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 74.06 +1.73 319 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 76.71 +1.85 354 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.54 - 65 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.73 - 65 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.96 +0.30 64 0 14 0
28AUG26 32.00 P 1.20 1.24 1.20 1.25 +0.35 64 175 173 +150
28AUG26 33.00 P 1.46 1.64 1.46 1.59 +0.43 64 63 63 +63
28AUG26 34.00 P 1.78 1.98 1.78 1.98 +0.50 64 15 17 +15
28AUG26 35.00 P 2.02 2.38 2.02 2.46 +0.62 65 35 46 +16
28AUG26 36.00 P 2.61 3.14 2.61 2.98 +0.71 65 55 22 -17
28AUG26 37.00 P 0.00 0.00 0.00 3.57 +0.81 66 0 50 0
28AUG26 38.00 P 3.98 3.98 3.98 4.19 +0.89 66 40 86 -40
28AUG26 39.00 P 3.85 4.64 3.85 4.91 +1.07 68 55 213 +40
28AUG26 40.00 P 5.19 5.19 5.19 5.63 +1.25 68 5 105 +5
28AUG26 41.00 P 0.00 0.00 0.00 6.19 +0.97 64 0 107 0
28AUG26 42.00 P 0.00 0.00 0.00 7.15 +1.20 69 0 109 0
28AUG26 43.00 P 0.00 0.00 0.00 7.98 +1.29 70 0 466 0
28AUG26 44.00 P 0.00 0.00 0.00 8.83 +1.32 71 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 9.70 +1.37 72 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 10.60 +1.40 73 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 11.51 +1.43 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 12.43 +1.45 75 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 13.36 +1.48 76 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 14.36 +1.56 79 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 16.59 +1.46 74 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 19.12 +1.59 83 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 21.63 +1.65 90 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 24.20 +1.74 100 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 26.56 +1.69 97 0 15 0
28AUG26 65.00 P 27.88 27.88 27.88 29.09 +1.66 105 1 28 -30
28AUG26 67.50 P 0.00 0.00 0.00 31.77 +1.90 122 0 25 -45
28AUG26 70.00 P 0.00 0.00 0.00 34.06 +1.66 113 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 36.58 +1.71 119 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 39.08 +1.71 124 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 41.58 +1.71 128 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 44.08 +1.71 132 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 46.57 +1.70 135 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 48.99 +1.62 131 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 51.56 +1.69 142 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 54.05 +1.68 145 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 56.58 +1.71 151 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 59.07 +1.67 154 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 61.59 +1.72 159 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 64.02 +1.64 156 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 66.56 +1.67 163 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 69.06 +1.70 166 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 71.58 +1.72 171 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 74.09 +1.73 175 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 76.71 +1.85 188 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.03 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.05 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.07 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.10 64 0 27 0
29SEP26 25.00 P 0.32 0.32 0.32 0.38 +0.14 64 200 262 +200
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.16 64 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 +0.19 63 0 96 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 +0.26 64 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 1.07 +0.26 63 0 65 0
29SEP26 30.00 P 1.21 1.22 1.21 1.34 +0.34 63 17 630 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.39 62 0 441 0
29SEP26 32.00 P 1.57 1.91 1.57 1.99 +0.46 62 110 474 +10
29SEP26 33.00 P 2.40 2.40 2.40 2.40 +0.53 63 38 678 +38
29SEP26 34.00 P 2.57 2.93 2.57 2.85 +0.60 63 4 15 0
29SEP26 35.00 P 3.03 3.03 3.03 3.37 +0.67 63 1 83 +1
29SEP26 36.00 P 3.96 3.96 3.96 3.91 +0.74 64 15 138 +15
29SEP26 37.00 P 4.15 4.15 4.15 4.51 +0.82 64 15 242 0
29SEP26 38.00 P 4.75 5.18 4.75 5.21 +1.05 66 30 218 0
29SEP26 39.00 P 0.00 0.00 0.00 5.88 +1.04 66 0 505 0
29SEP26 40.00 P 0.00 0.00 0.00 6.50 +1.03 66 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 7.25 +1.10 66 0 218 0
29SEP26 42.00 P 0.00 0.00 0.00 8.01 +1.17 67 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 8.80 +1.23 68 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +1.27 68 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 10.43 +1.33 69 0 611 0
29SEP26 46.00 P 11.20 11.20 11.20 11.15 +1.43 67 25 200 -25
29SEP26 47.00 P 0.00 0.00 0.00 12.13 +1.39 70 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 13.00 +1.40 70 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 13.90 +1.42 71 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 14.80 +1.44 72 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 17.09 +1.44 73 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 19.44 +1.46 75 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 21.90 +1.56 79 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 24.34 +1.84 83 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 26.76 +1.81 84 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 29.11 +1.60 82 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 31.77 +1.82 93 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 34.07 +1.66 88 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 36.58 +1.69 92 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 39.08 +1.71 96 0 21 -15
29SEP26 77.50 P 0.00 0.00 0.00 41.58 +1.71 99 0 15 -48
29SEP26 80.00 P 0.00 0.00 0.00 44.08 +1.71 102 0 45 0
29SEP26 82.50 P 0.00 0.00 0.00 46.57 +1.70 105 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.05 +1.68 107 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 51.56 +1.69 111 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 54.05 +1.68 113 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 56.58 +1.71 118 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.07 +1.67 119 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.59 +1.72 123 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 64.05 +1.67 123 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 66.56 +1.67 126 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 69.06 +1.70 129 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 71.58 +1.72 132 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 74.09 +1.73 135 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 76.71 +1.85 145 0 0 0
29OCT26 29.00 P 1.25 1.32 1.25 1.49 - 61 30 30 -
29OCT26 30.00 P 1.59 1.59 1.54 1.80 - 61 75 75 -
29OCT26 31.00 P 1.91 2.11 1.91 2.14 +0.41 61 75 75 +75
29OCT26 32.00 P 0.00 0.00 0.00 2.54 +0.46 61 0 30 0
29OCT26 33.00 P 3.04 3.04 2.97 2.97 +0.54 61 38 67 +38
29OCT26 34.00 P 2.97 3.56 2.97 3.46 +0.62 62 55 70 +25
29OCT26 35.00 P 3.44 4.10 3.44 3.99 +0.68 62 49 79 +34
29OCT26 36.00 P 4.58 4.58 4.58 4.57 +0.76 63 6 58 +6
29OCT26 37.00 P 5.18 5.18 5.18 5.13 +0.78 62 6 37 +6
29OCT26 38.00 P 5.16 5.77 5.16 5.86 +0.93 64 45 90 +30
29OCT26 39.00 P 6.03 6.03 6.03 6.51 +0.97 65 15 61 +15
29OCT26 40.00 P 6.30 6.31 6.30 7.14 +0.93 64 30 100 -15
29OCT26 41.00 P 7.08 7.08 7.08 7.89 +0.99 65 90 136 +75
29OCT26 42.00 P 0.00 0.00 0.00 8.64 +1.04 66 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 9.40 +1.11 66 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 10.16 +1.12 66 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 10.98 +1.18 67 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 11.81 +1.25 67 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 12.64 +1.26 68 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 13.51 +1.30 69 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 14.39 +1.36 69 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 15.27 +1.37 70 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 17.51 +1.41 71 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 19.92 +1.52 75 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 22.13 +1.43 74 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 24.48 +1.46 75 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 26.87 +1.54 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.28 +1.52 77 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 31.77 +1.62 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.15 +1.58 80 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.61 +1.61 81 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 2.33 - 61 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 2.69 - 61 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 3.09 +0.46 61 0 12 0
30DEC26 32.00 P 0.00 0.00 0.00 3.52 +0.53 60 0 5 0
30DEC26 33.00 P 3.60 3.60 3.60 3.96 +0.54 60 15 51 +15
30DEC26 34.00 P 0.00 0.00 0.00 4.49 +0.64 61 0 7 0
30DEC26 35.00 P 4.62 5.10 4.62 5.04 +0.69 61 65 82 +65
30DEC26 36.00 P 0.00 0.00 0.00 5.63 +0.75 62 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 6.25 +0.80 62 0 12 0
30DEC26 38.00 P 6.98 6.98 6.98 6.92 +0.87 62 1 342 -1
30DEC26 39.00 P 0.00 0.00 0.00 7.60 +0.93 63 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 +1.14 63 0 400 0
30DEC26 41.00 P 8.29 8.29 8.29 8.99 +1.23 64 15 86 0
30DEC26 42.00 P 0.00 0.00 0.00 9.72 +0.95 64 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.48 +1.02 65 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 11.25 +1.07 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 12.04 +1.13 65 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 12.82 +1.14 66 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 +1.18 66 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 14.46 +1.23 67 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.30 +1.27 67 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.13 +1.27 67 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 18.33 +1.38 69 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 20.54 +1.38 69 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 22.80 +1.40 71 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 25.09 +1.38 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 27.40 +1.40 72 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 29.75 +1.43 73 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 32.11 +1.45 74 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 34.49 +1.48 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.89 +1.49 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.31 +1.53 76 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 41.75 +1.57 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.18 +1.57 77 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 46.64 +1.60 78 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 49.12 +1.63 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.58 +1.63 80 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 54.16 +1.74 85 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 56.66 +1.74 88 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 59.07 +1.67 86 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.59 +1.71 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.07 +1.69 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 66.56 +1.67 91 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 69.06 +1.70 93 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.58 +1.72 95 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 74.09 +1.73 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 76.71 +1.85 103 0 0 0
30MAR27 29.00 P 3.10 3.10 3.10 3.20 - 59 1 1 -
30MAR27 30.00 P 3.43 3.43 3.43 3.61 - 59 1 1 -
30MAR27 31.00 P 3.80 3.80 3.80 4.06 +0.42 59 1 1 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.56 +0.47 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.09 +0.56 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.65 +0.65 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.22 +0.68 60 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.83 +0.72 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.39 +0.70 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 +0.74 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.72 +0.79 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 +0.86 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 10.13 +0.89 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.86 +0.91 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.61 +0.93 63 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 12.36 +0.94 63 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 13.13 +0.97 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 13.91 +0.99 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 14.69 +0.99 64 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.47 +1.02 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.27 +1.01 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.11 +1.07 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.22 +1.14 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 21.38 +1.20 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 23.61 +1.28 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 25.85 +1.28 68 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 28.11 +1.30 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 30.40 +1.34 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 32.71 +1.36 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 35.04 +1.39 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 37.39 +1.41 71 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 39.75 +1.39 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 42.14 +1.47 72 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.53 +1.55 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.94 +1.57 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.36 +1.59 73 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 51.79 +1.71 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.24 +1.57 74 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 56.69 +1.58 75 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 59.16 +1.62 76 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 61.62 +1.61 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.09 +1.62 77 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 66.57 +1.63 78 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 69.06 +1.70 80 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 71.58 +1.68 82 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 74.09 +1.61 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 76.71 +1.73 88 0 5 0
29JUN27 29.00 P 4.00 4.00 4.00 4.26 - 60 5 5 -
29JUN27 30.00 P 0.00 0.00 0.00 4.71 - 60 0 0 -
29JUN27 31.00 P 4.90 4.90 4.90 5.17 +0.42 60 1 3 +1
29JUN27 32.00 P 0.00 0.00 0.00 5.66 +0.46 59 0 4 0
29JUN27 33.00 P 5.94 5.94 5.94 6.19 +0.53 59 1 1 +1
29JUN27 34.00 P 6.57 6.59 6.57 6.72 +0.53 59 2 3 +2
29JUN27 35.00 P 6.97 6.97 6.97 7.27 +0.55 59 1 4 0
29JUN27 36.00 P 7.72 7.72 7.72 7.88 +0.63 59 1 4 +1
29JUN27 37.00 P 8.28 8.28 8.28 8.51 +0.71 59 1 16 0
29JUN27 38.00 P 0.00 0.00 0.00 9.19 +0.77 60 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 9.87 +0.81 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.56 +0.80 61 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 11.27 +0.83 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.00 +0.86 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 12.74 +0.86 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 13.49 +0.88 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.26 +0.91 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.03 +0.93 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.83 +0.96 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.61 +0.98 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.42 +1.00 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.23 +1.02 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 20.29 +1.06 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.39 +1.09 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.53 +1.09 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.72 +1.33 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 28.93 +1.37 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 31.16 +1.32 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.42 +1.44 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.71 +1.39 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.01 +1.41 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.33 +1.43 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.67 +1.46 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.02 +1.48 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.38 +1.50 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.76 +1.52 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.16 +1.45 71 0 0 0
TOTAL PUT 2,458 40,822 +797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 32.140
30JUL26 18.50 C 0.00 0.00 0.00 13.66 +0.42 122 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 13.16 +0.42 116 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.66 +0.42 110 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.16 +0.42 103 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.16 +0.42 91 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.16 +0.42 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.16 +0.42 68 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.16 +0.41 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.16 +0.41 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.16 +0.41 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.17 +0.41 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.19 +0.39 35 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 2.26 +0.34 34 0 892 0
30JUL26 31.00 C 1.23 1.53 1.02 1.49 +0.34 37 1,761 2,222 +943
30JUL26 32.00 C 0.65 0.81 0.56 0.81 +0.19 34 169 1,609 +60
30JUL26 33.00 C 0.36 0.36 0.23 0.40 +0.11 34 229 917 +14
30JUL26 34.00 C 0.13 0.16 0.11 0.17 +0.05 34 185 625 -10
30JUL26 35.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 929 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 35 0 268 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.70 +0.42 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.20 +0.42 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.70 +0.41 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.20 +0.41 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.21 +0.42 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.21 +0.41 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.21 +0.41 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.16 +0.41 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.17 +0.41 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.20 +0.44 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.29 +0.40 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.37 +0.38 32 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.51 +0.36 32 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.74 +0.35 33 0 542 0
28AUG26 31.00 C 1.84 1.84 1.80 2.05 +0.31 32 30 538 +15
28AUG26 32.00 C 1.28 1.31 1.28 1.52 +0.30 33 50 507 +15
28AUG26 33.00 C 0.89 0.96 0.89 1.02 +0.19 32 30 331 +30
28AUG26 34.00 C 0.61 0.61 0.56 0.72 +0.17 33 31 601 +31
28AUG26 35.00 C 0.39 0.39 0.39 0.45 +0.09 32 45 461 -11
28AUG26 36.00 C 0.00 0.00 0.00 0.30 +0.08 33 0 325 0
28AUG26 37.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 492 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 275 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 +0.01 34 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 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.74 +0.42 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.74 +0.41 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.25 +0.42 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.25 +0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.26 +0.42 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.23 +0.43 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.23 +0.45 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.27 +0.45 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.32 +0.45 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.43 +0.40 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.56 +0.39 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 +0.37 31 0 244 0
29SEP26 30.00 C 2.82 2.82 2.82 3.03 +0.30 31 14 1,103 +14
29SEP26 31.00 C 0.00 0.00 0.00 2.43 +0.34 32 0 954 0
29SEP26 32.00 C 1.63 1.63 1.63 1.83 +0.32 31 15 726 0
29SEP26 33.00 C 1.36 1.36 1.36 1.36 +0.24 31 4 468 +4
29SEP26 34.00 C 0.82 1.01 0.82 1.01 +0.20 31 23 375 +3
29SEP26 35.00 C 0.60 0.75 0.60 0.75 +0.15 31 76 1,715 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.13 31 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 +0.10 31 0 1,419 0
29SEP26 38.00 C 0.28 0.28 0.28 0.25 +0.07 31 8 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 +0.05 31 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 277 0
29SEP26 41.00 C 0.12 0.12 0.12 0.07 +0.02 31 17 352 0
29SEP26 42.00 C 0.10 0.10 0.09 0.05 +0.02 32 28 597 +8
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 39 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 13.74 +0.42 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.74 +0.41 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.25 +0.42 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.25 +0.41 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.26 +0.41 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.23 +0.43 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.24 +0.42 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.29 +0.44 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.36 +0.44 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.47 +0.38 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.62 +0.36 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.84 +0.34 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.14 +0.26 30 0 190 0
29OCT26 31.00 C 0.00 0.00 0.00 2.59 +0.29 31 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 2.01 +0.31 30 0 143 0
29OCT26 33.00 C 0.00 0.00 0.00 1.57 +0.19 30 0 181 0
29OCT26 34.00 C 1.09 1.13 1.02 1.17 +0.12 30 70 257 +70
29OCT26 35.00 C 0.87 0.87 0.87 0.93 +0.15 31 15 69 +15
29OCT26 36.00 C 0.00 0.00 0.00 0.70 +0.12 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.51 +0.09 30 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 50 0
29OCT26 40.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 145 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 360 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 16 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.74 +0.42 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.74 +0.41 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.25 +0.42 35 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.25 +0.41 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.27 +0.41 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.29 +0.41 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.33 +0.51 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 7.41 +0.50 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.56 +0.48 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.68 +0.34 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 +0.31 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.21 +0.28 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 +0.26 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.08 +0.31 31 0 97 0
30DEC26 32.00 C 0.00 0.00 0.00 2.56 +0.24 31 0 112 0
30DEC26 33.00 C 2.10 2.10 2.10 2.13 +0.20 31 15 214 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.77 +0.17 31 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 +0.18 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 +0.12 31 0 313 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.10 31 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 +0.10 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.07 31 0 42 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.07 31 0 48 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 110 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 13.74 +0.42 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.75 +0.42 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.26 +0.42 32 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.28 +0.42 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.32 +0.41 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.40 +0.41 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.51 +0.40 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.68 +0.39 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.90 +0.37 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.17 +0.35 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.50 +0.35 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.89 +0.33 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.32 +0.30 31 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 3.81 +0.31 31 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 3.35 +0.27 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.90 +0.22 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.53 +0.19 31 0 28 0
30MAR27 35.00 C 2.07 2.07 2.07 2.21 +0.19 31 4 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.92 +0.16 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.68 +0.15 32 0 35 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 +0.16 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.26 +0.14 32 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 +0.14 32 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.92 +0.14 32 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.11 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.09 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 +0.07 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 +0.06 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.05 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.75 +0.41 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.26 +0.41 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.78 +0.41 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.30 +0.40 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 +0.40 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.50 +0.39 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.66 +0.37 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.87 +0.37 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.12 +0.34 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.41 +0.33 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.76 +0.52 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.02 +0.34 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.41 +0.31 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.87 +0.26 31 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.39 +0.26 31 0 168 0
29JUN27 32.00 C 0.00 0.00 0.00 3.95 +0.23 31 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.54 +0.22 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 3.18 +0.20 31 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.84 +0.20 31 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.53 +0.17 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.26 +0.16 31 0 2 0
29JUN27 38.00 C 1.93 1.93 1.93 1.99 +0.13 31 1 9 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.79 +0.14 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.63 +0.14 32 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.44 +0.11 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.28 +0.11 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 +0.09 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 1.00 +0.09 32 0 50 0
29JUN27 45.00 C 0.00 0.00 0.00 0.88 +0.08 32 0 149 0
TOTAL CALL 2,820 32,587 +1,217
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 947 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 675 0
30JUL26 29.00 P 0.08 0.08 0.06 0.03 -0.03 35 41 1,032 +39
30JUL26 30.00 P 0.12 0.19 0.12 0.10 -0.07 35 18 2,127 -16
30JUL26 31.00 P 0.28 0.49 0.27 0.29 -0.13 35 435 1,594 +186
30JUL26 32.00 P 0.67 0.93 0.61 0.66 -0.24 34 213 677 +35
30JUL26 33.00 P 1.23 1.23 1.23 1.22 -0.33 33 17 465 -2
30JUL26 34.00 P 0.00 0.00 0.00 2.00 -0.38 34 2 696 -2
30JUL26 35.00 P 0.00 0.00 0.00 2.90 -0.40 34 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 3.87 -0.41 36 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.86 -0.42 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.86 -0.42 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.86 -0.42 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.86 -0.42 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.86 -0.42 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.86 -0.42 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.86 -0.42 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.86 -0.42 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.86 -0.42 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.86 -0.42 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.86 -0.42 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
28AUG26 24.00 P 0.01 0.01 0.01 0.01 0.00 38 10 54 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 369 0
28AUG26 27.00 P 0.14 0.14 0.14 0.07 -0.02 33 10 416 +10
28AUG26 28.00 P 0.18 0.18 0.18 0.15 -0.03 33 21 270 0
28AUG26 29.00 P 0.30 0.30 0.30 0.29 -0.06 33 15 878 +15
28AUG26 30.00 P 0.50 0.59 0.50 0.51 -0.08 33 26 1,247 -14
28AUG26 31.00 P 0.80 0.93 0.78 0.82 -0.14 32 120 416 +120
28AUG26 32.00 P 1.29 1.48 1.22 1.24 -0.24 32 135 599 +110
28AUG26 33.00 P 1.78 1.78 1.77 1.79 -0.23 32 49 342 +45
28AUG26 34.00 P 0.00 0.00 0.00 2.46 -0.28 32 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.23 -0.32 32 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.07 -0.34 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.96 -0.50 32 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 5.90 -0.52 32 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 6.98 -0.30 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.86 -0.42 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 8.86 -0.42 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.86 -0.42 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.86 -0.42 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.86 -0.42 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.86 -0.42 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.86 -0.42 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 32 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 0.00 32 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 320 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 136 0
29SEP26 28.00 P 0.55 0.55 0.55 0.45 -0.04 31 3 234 +3
29SEP26 29.00 P 0.87 0.87 0.76 0.71 -0.06 31 34 745 +34
29SEP26 30.00 P 1.07 1.10 1.07 1.06 -0.09 32 4 1,003 +1
29SEP26 31.00 P 1.63 1.68 1.63 1.50 -0.12 32 25 986 0
29SEP26 32.00 P 2.19 2.19 2.19 1.99 -0.19 31 15 650 -15
29SEP26 33.00 P 0.00 0.00 0.00 2.58 -0.25 31 0 1,900 0
29SEP26 34.00 P 0.00 0.00 0.00 3.25 -0.25 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.02 -0.27 31 0 1,039 0
29SEP26 36.00 P 4.90 4.90 4.90 4.83 -0.30 31 1 172 -1
29SEP26 37.00 P 0.00 0.00 0.00 5.70 -0.50 31 0 35 0
29SEP26 38.00 P 6.68 6.68 6.68 6.68 -0.47 34 3 77 -3
29SEP26 39.00 P 0.00 0.00 0.00 7.75 -0.35 40 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 8.67 -0.42 41 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 -0.42 45 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 10.61 -0.44 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.57 -0.49 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.57 -0.45 48 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.56 -0.44 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.54 -0.45 52 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.53 -0.22 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.34 -0.41 30 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.33 -0.41 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.33 -0.40 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.81 -0.41 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.30 -0.41 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.79 -0.40 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.27 -0.41 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.76 -0.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.25 -0.40 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29OCT26 25.00 P 0.27 0.27 0.27 0.15 -0.02 31 3 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 1 0
29OCT26 27.00 P 0.57 0.57 0.57 0.41 -0.05 30 37 35 +20
29OCT26 28.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 0.93 -0.09 31 0 85 0
29OCT26 30.00 P 1.49 1.49 1.49 1.30 -0.12 31 15 188 +15
29OCT26 31.00 P 1.99 2.02 1.96 1.75 -0.15 31 37 1,232 +37
29OCT26 32.00 P 0.00 0.00 0.00 2.21 -0.26 30 0 105 0
29OCT26 33.00 P 0.00 0.00 0.00 2.85 -0.26 31 0 71 0
29OCT26 34.00 P 0.00 0.00 0.00 3.51 -0.22 30 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.22 -0.27 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.00 -0.31 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.83 -0.52 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.90 -0.37 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.81 -0.40 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.74 -0.43 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.69 -0.44 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.65 -0.42 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.62 -0.45 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.57 -0.52 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 45 0
30DEC26 23.00 P 0.26 0.26 0.26 0.15 -0.02 31 4 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.07 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 -0.09 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.12 31 0 98 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 -0.14 31 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 -0.15 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 -0.16 31 0 184 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 -0.14 32 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.22 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 -0.27 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 4.66 -0.28 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.40 -0.48 31 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 -0.35 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.18 -0.38 33 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 8.01 -0.45 33 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 8.94 -0.40 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.83 -0.44 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.76 -0.46 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.71 -0.49 36 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 12.57 -0.52 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.56 -0.44 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.54 -0.45 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.53 -0.61 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.37 -0.40 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.35 -0.41 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.34 -0.41 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.82 -0.40 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.30 -0.41 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.79 -0.40 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.27 -0.41 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.76 -0.40 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.25 -0.40 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.06 32 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 -0.06 32 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.07 32 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.08 32 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.84 -0.12 32 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.14 32 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 3.95 -0.16 32 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.58 -0.29 32 0 37 0
30MAR27 35.00 P 0.00 0.00 0.00 5.27 -0.31 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.01 -0.29 32 0 112 0
30MAR27 37.00 P 0.00 0.00 0.00 6.74 -0.36 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.45 -0.49 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.25 -0.29 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.09 -0.30 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 -0.33 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.83 -0.39 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.73 -0.47 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.65 -0.44 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.58 -0.42 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.54 -0.45 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.53 -0.61 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.44 -0.39 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.41 -0.39 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.38 -0.40 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.83 -0.41 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.30 -0.42 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.79 -0.41 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.27 -0.41 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.07 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.05 32 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.08 -0.07 32 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.35 -0.09 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.69 -0.09 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.06 -0.12 33 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.12 33 0 36 0
29JUN27 30.00 P 2.95 2.95 2.95 2.94 -0.15 33 1 100 0
29JUN27 31.00 P 0.00 0.00 0.00 3.44 -0.16 33 0 191 0
29JUN27 32.00 P 0.00 0.00 0.00 4.00 -0.18 33 0 161 0
29JUN27 33.00 P 0.00 0.00 0.00 4.58 -0.20 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.22 -0.22 33 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.88 -0.06 33 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 6.39 -0.26 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.12 -0.25 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.85 -0.29 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.64 -0.29 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.44 -0.30 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.26 -0.32 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.11 -0.33 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.97 -0.35 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.87 -0.35 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.77 -0.36 32 0 0 0
TOTAL PUT 1,294 40,296 +627
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$ 9.110
30JUL26 6.25 C 0.00 0.00 0.00 2.87 +0.43 100 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.62 +0.44 90 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.37 +0.43 80 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.12 +0.41 71 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.87 +0.45 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.61 +0.43 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.37 +0.43 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.13 +0.41 47 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.89 +0.36 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.67 +0.29 42 0 536 0
30JUL26 8.75 C 0.33 0.33 0.33 0.48 +0.24 43 2 470 -2
30JUL26 9.00 C 0.27 0.32 0.27 0.32 +0.17 43 54 1,041 -44
30JUL26 9.25 C 0.19 0.19 0.19 0.21 +0.13 44 175 1,522 +75
30JUL26 9.50 C 0.09 0.12 0.09 0.12 +0.07 43 32 1,757 +22
30JUL26 9.75 C 0.04 0.04 0.04 0.07 +0.04 44 15 882 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 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 99 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.88 +0.40 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.63 +0.40 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.37 +0.38 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.14 +0.38 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.89 +0.36 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.66 +0.34 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.44 +0.36 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.24 +0.34 42 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 1.06 +0.33 43 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.88 +0.28 43 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.75 +0.28 45 0 147 0
28AUG26 9.00 C 0.00 0.00 0.00 0.57 +0.20 42 0 135 0
28AUG26 9.25 C 0.00 0.00 0.00 0.46 +0.18 42 0 177 0
28AUG26 9.50 C 0.36 0.36 0.36 0.36 +0.14 42 30 145 +30
28AUG26 9.75 C 0.28 0.28 0.28 0.28 +0.12 43 25 55 +25
28AUG26 10.00 C 0.20 0.22 0.20 0.22 +0.10 43 93 220 -31
28AUG26 10.50 C 0.11 0.13 0.11 0.13 +0.07 44 131 1,060 +124
28AUG26 11.00 C 0.07 0.07 0.07 0.07 +0.04 44 1 454 +1
28AUG26 11.50 C 0.05 0.05 0.05 0.04 +0.03 45 15 395 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 +0.37 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.64 +0.36 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 +0.40 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 +0.39 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.37 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 +0.34 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 +0.34 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.33 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.20 +0.31 42 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.29 42 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.24 41 0 90 0
29SEP26 9.00 C 0.72 0.72 0.72 0.74 +0.22 41 15 120 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.19 41 0 105 0
29SEP26 9.50 C 0.49 0.54 0.49 0.52 +0.16 41 38 185 -8
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.15 41 0 487 0
29SEP26 10.00 C 0.37 0.37 0.37 0.37 +0.14 42 2 210 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.11 43 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.08 43 0 619 0
29SEP26 11.50 C 0.12 0.12 0.12 0.11 +0.05 43 20 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.93 +0.40 39 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.70 +0.39 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.47 +0.36 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.25 +0.36 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.04 +0.34 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.84 +0.32 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 +0.32 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 +0.31 41 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.30 +0.30 41 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 1.17 +0.30 42 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 1.00 +0.22 41 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 +0.23 41 0 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.76 +0.21 41 0 75 0
29OCT26 9.50 C 0.00 0.00 0.00 0.66 +0.18 41 0 139 0
29OCT26 9.75 C 0.00 0.00 0.00 0.57 +0.16 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.50 +0.15 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.37 +0.12 42 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.27 +0.10 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 +0.07 42 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.14 +0.06 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.41 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 +0.42 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.59 +0.40 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 +0.38 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 +0.38 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 +0.38 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 +0.34 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 +0.33 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.30 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.27 41 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.25 40 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 +0.20 39 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 +0.21 40 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.20 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.80 +0.20 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 +0.19 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 +0.16 41 0 68 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.13 41 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 +0.10 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.08 41 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.07 41 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 3.16 +0.38 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.95 +0.41 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 +0.40 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 +0.39 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.38 +0.37 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 +0.36 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.35 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 +0.28 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 +0.26 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 +0.32 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 +0.25 40 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 +0.23 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.22 40 0 0 0
30MAR27 9.50 C 1.12 1.12 1.12 1.13 +0.20 40 75 79 +75
30MAR27 9.75 C 0.00 0.00 0.00 1.06 +0.21 41 0 0 0
30MAR27 10.00 C 0.93 0.95 0.93 0.97 +0.20 41 56 56 +56
30MAR27 10.50 C 0.00 0.00 0.00 0.83 +0.19 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 +0.16 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.14 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 +0.12 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 +0.10 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.07 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.07 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.05 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.28 +0.39 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.10 +0.39 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.92 +0.38 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.74 +0.36 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.58 +0.36 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 +0.34 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.33 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.13 +0.32 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 +0.31 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.86 +0.29 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 +0.28 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.63 +0.32 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 +0.30 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 +0.24 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.28 +0.23 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 +0.22 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.20 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 +0.16 41 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.17 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 +0.16 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 +0.14 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 +0.11 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.11 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 +0.09 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.09 42 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 +0.07 42 0 50 0
TOTAL CALL 779 37,838 +355
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.02 54 0 680 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 816 0
30JUL26 8.25 P 0.04 0.04 0.04 0.03 -0.08 46 210 640 +210
30JUL26 8.50 P 0.11 0.11 0.06 0.06 -0.13 44 73 723 +5
30JUL26 8.75 P 0.15 0.15 0.15 0.12 -0.20 44 10 678 +10
30JUL26 9.00 P 0.26 0.26 0.22 0.21 -0.27 44 22 535 +18
30JUL26 9.25 P 0.00 0.00 0.00 0.35 -0.32 46 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.50 -0.38 43 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.70 -0.41 43 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 0.94 -0.42 51 0 756 0
30JUL26 10.50 P 0.00 0.00 0.00 1.42 -0.43 61 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 1.91 -0.45 70 0 75 0
30JUL26 11.50 P 0.00 0.00 0.00 2.42 -0.42 88 0 211 0
30JUL26 12.00 P 0.00 0.00 0.00 2.92 -0.42 100 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.42 -0.42 112 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.93 -0.41 129 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.41 -0.43 125 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.89 -0.45 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.39 -0.45 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.89 -0.45 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.39 -0.45 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.89 -0.45 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.39 -0.45 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.92 -0.42 192 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.41 -0.43 190 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.92 -0.42 207 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.03 45 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.07 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.10 44 0 505 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 -0.12 44 0 423 0
28AUG26 8.50 P 0.26 0.26 0.26 0.25 -0.15 44 15 710 +15
28AUG26 8.75 P 0.00 0.00 0.00 0.34 -0.19 43 0 327 0
28AUG26 9.00 P 0.48 0.48 0.48 0.45 -0.23 43 3 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.59 -0.25 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 -0.30 43 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 0.90 -0.34 43 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.08 -0.38 43 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.51 -0.36 46 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 1.98 -0.38 51 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.45 -0.39 54 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.92 -0.42 54 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.42 -0.42 61 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.93 -0.41 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.41 -0.43 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.89 -0.45 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.39 -0.45 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.89 -0.45 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.39 -0.45 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.89 -0.45 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.39 -0.45 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.03 42 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.05 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.08 43 0 286 0
29SEP26 8.00 P 0.24 0.25 0.23 0.23 -0.10 43 255 416 +150
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.13 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.16 43 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.17 43 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.22 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.23 42 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.25 43 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 -0.30 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.30 44 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 -0.33 45 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.35 46 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.40 46 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 -0.39 47 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.41 49 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.93 -0.41 54 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 -0.43 53 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.45 0 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 -0.45 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 -0.45 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 -0.45 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.89 -0.45 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.39 -0.45 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 -0.42 81 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.41 -0.43 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.92 -0.42 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 -0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.89 -0.45 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.39 -0.45 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.89 -0.45 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.89 -0.45 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.89 -0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.89 -0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.89 -0.45 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.89 -0.45 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.89 -0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.89 -0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.89 -0.45 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.04 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.06 43 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.25 -0.10 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.32 -0.11 43 0 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.39 -0.14 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.48 -0.16 41 0 56 0
29OCT26 8.75 P 0.00 0.00 0.00 0.59 -0.18 42 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.72 -0.21 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.86 -0.26 42 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 -0.24 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.17 -0.25 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 -0.29 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.72 -0.29 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.12 -0.33 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.55 -0.36 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.00 -0.37 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.46 -0.38 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.93 -0.41 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.05 41 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.08 41 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.10 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.11 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.13 41 0 23 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.14 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.15 41 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.18 41 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 -0.20 41 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 -0.25 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.27 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.27 42 0 298 0
30DEC26 10.00 P 1.50 1.50 1.50 1.51 -0.29 42 1 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.87 -0.32 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 -0.35 43 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.31 44 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.33 44 0 201 0
30DEC26 12.50 P 3.60 3.60 3.60 3.53 -0.42 44 70 228 +70
30DEC26 13.00 P 0.00 0.00 0.00 3.99 -0.37 44 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.45 -0.41 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.93 -0.43 45 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 -0.42 46 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 -0.44 46 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.39 -0.45 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.89 -0.45 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.39 -0.45 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 -0.42 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.41 -0.43 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.92 -0.42 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.39 -0.45 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.89 -0.45 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.39 -0.45 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.89 -0.45 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.09 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 -0.11 40 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.11 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 -0.13 40 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.14 40 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 -0.17 40 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 -0.19 40 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 -0.21 40 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 -0.26 40 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.38 -0.24 41 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 -0.27 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 -0.23 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.05 -0.27 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.43 -0.28 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.81 -0.31 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.21 -0.37 42 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.64 -0.39 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.08 -0.40 43 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 -0.42 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.99 -0.37 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.45 -0.39 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.94 -0.44 44 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.39 -0.45 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.89 -0.45 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.39 -0.45 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.92 -0.42 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.41 -0.43 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.92 -0.42 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.05 42 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.10 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.11 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.11 42 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 -0.12 42 0 80 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.13 42 0 19 0
29JUN27 8.25 P 0.00 0.00 0.00 0.95 -0.15 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.07 -0.16 42 0 225 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 -0.17 43 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 -0.19 43 0 332 0
29JUN27 9.25 P 0.00 0.00 0.00 1.47 -0.15 43 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 -0.15 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.73 -0.22 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.88 -0.23 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.22 -0.25 42 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.57 -0.27 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.94 -0.30 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.34 -0.31 42 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.74 -0.34 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.16 -0.35 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.60 -0.36 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.04 -0.38 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.50 -0.39 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.96 -0.42 41 0 0 0
TOTAL PUT 659 32,729 +478
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$ 86.020
30JUL26 55.00 C 0.00 0.00 0.00 31.11 +2.32 116 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.62 +2.40 108 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.23 +2.42 116 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.63 +2.36 89 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.14 +2.37 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.65 +2.38 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.16 +2.39 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.58 +2.30 33 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 11.08 +2.29 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.59 +2.24 25 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 6.16 +2.07 26 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 3.92 +1.74 26 0 871 0
30JUL26 85.00 C 2.04 2.04 2.02 2.18 +1.20 27 90 519 0
30JUL26 87.50 C 0.95 0.95 0.95 0.96 +0.59 27 60 572 0
30JUL26 90.00 C 0.50 0.50 0.42 0.34 +0.23 27 22 512 +21
30JUL26 92.50 C 0.19 0.24 0.19 0.09 +0.06 26 13 676 +1
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 31.27 +2.37 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.79 +2.35 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.32 +2.39 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.85 +2.39 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.38 +2.40 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.92 +2.38 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.52 +2.56 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.78 +2.27 24 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.34 +2.10 23 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.27 +2.27 29 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.04 +2.07 26 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 5.07 +1.81 25 0 194 0
28AUG26 85.00 C 3.35 3.35 3.35 3.43 +1.41 24 30 321 -10
28AUG26 87.50 C 0.00 0.00 0.00 2.18 +1.00 24 0 561 0
28AUG26 90.00 C 1.39 1.39 1.39 1.30 +0.63 24 115 463 -115
28AUG26 92.50 C 0.85 0.85 0.83 0.72 +0.38 23 31 422 0
28AUG26 95.00 C 0.00 0.00 0.00 0.37 +0.21 23 0 192 0
28AUG26 97.50 C 0.00 0.00 0.00 0.18 +0.11 23 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 +0.05 23 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 29 300 300 +300
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.39 +2.46 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.92 +2.28 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.45 +2.28 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.01 +2.29 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.56 +2.27 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.13 +2.25 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.72 +2.60 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.97 +2.23 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.63 +2.15 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.41 +2.00 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.38 +1.79 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.77 +1.79 24 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.19 +1.45 23 0 126 0
29SEP26 87.50 C 2.97 2.97 2.97 2.95 +1.12 23 30 186 +30
29SEP26 90.00 C 0.00 0.00 0.00 2.02 +0.81 23 0 260 0
29SEP26 92.50 C 0.00 0.00 0.00 1.31 +0.57 23 0 1,128 0
29SEP26 95.00 C 0.00 0.00 0.00 0.83 +0.40 23 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 +0.27 23 0 73 0
29SEP26 100.00 C 0.00 0.00 0.00 0.28 +0.15 22 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 +0.09 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 31.40 +2.43 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.93 +2.29 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.55 +2.38 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.01 +2.29 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.56 +2.27 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.15 +2.27 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.76 +2.57 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.06 +2.18 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.79 +2.07 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.67 +1.93 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.75 +1.74 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.07 +1.53 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.62 +1.30 22 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.42 +1.09 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.54 +0.90 22 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.81 +0.67 22 0 6 0
29OCT26 95.00 C 1.33 1.33 1.33 1.24 +0.50 22 2 7 +2
29OCT26 97.50 C 0.00 0.00 0.00 0.83 +0.36 22 0 5 0
29OCT26 100.00 C 0.72 0.72 0.72 0.54 +0.26 22 2 22 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.34 +0.17 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.21 +0.11 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.13 +0.07 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.40 +2.42 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.93 +2.29 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.55 +2.38 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.15 +2.43 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.79 +2.50 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.45 +2.42 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.17 +2.45 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.57 +1.95 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.48 +1.81 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.53 +1.65 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.75 +1.47 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.16 +1.29 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.76 +1.23 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.65 +1.11 22 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.65 +0.92 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.82 +0.74 22 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.14 +0.58 22 0 8 0
30DEC26 97.50 C 1.62 1.62 1.62 1.59 +0.44 21 1 109 +1
30DEC26 100.00 C 0.00 0.00 0.00 1.17 +0.32 21 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 +0.22 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 +0.16 21 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 +0.09 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.29 +0.07 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 15 0
30DEC26 120.00 C 0.19 0.19 0.19 0.07 +0.02 22 1 22 +1
30MAR27 55.00 C 0.00 0.00 0.00 32.01 +2.73 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.66 +2.72 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.27 +2.65 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.99 +2.64 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.66 +2.36 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.42 +2.31 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.24 +2.47 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.15 +2.34 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.94 +1.95 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.17 +1.86 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.53 +1.75 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 9.02 +1.59 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.69 +1.46 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.51 +1.49 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.46 +1.22 23 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.39 +1.02 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 3.65 +0.91 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.00 +0.80 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.47 +0.66 23 0 19 0
30MAR27 102.50 C 0.00 0.00 0.00 2.04 +0.56 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.69 +0.56 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.31 +0.43 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.05 +0.36 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 +0.30 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.66 +0.25 23 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.67 +2.70 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.36 +2.48 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.06 +2.41 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.80 +2.40 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.58 +2.35 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.42 +2.29 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.33 +2.22 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.36 +2.41 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.03 +1.72 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.68 +2.06 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.01 +1.95 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.46 +1.80 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.06 +1.66 23 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.79 +1.45 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.67 +1.24 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.69 +1.07 22 0 0 0
29JUN27 95.00 C 4.85 4.85 4.85 4.85 +0.97 22 1 1 +1
29JUN27 97.50 C 0.00 0.00 0.00 4.16 +0.87 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.57 +0.69 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.01 +0.61 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.57 +0.60 23 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.16 +0.53 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.76 +0.41 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.45 +0.35 22 0 0 0
TOTAL CALL 698 14,997 +234
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 606 0
30JUL26 75.00 P 0.05 0.05 0.05 0.01 0.00 33 2 113 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.05 29 0 94 0
30JUL26 80.00 P 0.18 0.18 0.18 0.08 -0.24 27 30 1,503 0
30JUL26 82.50 P 0.45 0.49 0.37 0.35 -0.65 27 114 443 +100
30JUL26 85.00 P 1.12 1.14 1.07 1.01 -1.29 26 3 150 -1
30JUL26 87.50 P 2.40 2.40 2.40 2.30 -1.79 25 1 2 +1
30JUL26 90.00 P 0.00 0.00 0.00 4.25 -2.10 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.53 -2.27 27 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.98 -2.32 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.48 -2.32 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.98 -2.32 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.48 -2.32 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.98 -2.32 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.48 -2.32 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.98 -2.32 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.48 -2.32 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.98 -2.32 0 0 0 0
28AUG26 55.00 P 0.01 0.01 0.01 0.01 0.00 50 200 300 +200
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.04 24 0 2,030 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.10 23 0 452 0
28AUG26 77.50 P 0.51 0.51 0.45 0.25 -0.22 23 31 195 +30
28AUG26 80.00 P 0.82 0.82 0.71 0.58 -0.44 23 272 456 +62
28AUG26 82.50 P 1.40 1.40 1.40 1.18 -0.74 24 1 185 -1
28AUG26 85.00 P 0.00 0.00 0.00 2.02 -1.19 23 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 3.27 -1.49 22 0 62 0
28AUG26 90.00 P 0.00 0.00 0.00 5.00 -1.73 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.96 -1.98 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.16 -2.16 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.51 -2.29 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.98 -2.33 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.48 -2.33 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.98 -2.33 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.48 -2.32 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.98 -2.33 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.48 -2.33 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.98 -2.33 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.10 23 0 218 0
29SEP26 75.00 P 0.70 0.70 0.70 0.34 -0.20 23 30 272 +30
29SEP26 77.50 P 0.00 0.00 0.00 0.67 -0.36 23 0 12 0
29SEP26 80.00 P 1.70 1.70 1.52 1.20 -0.55 23 4 371 -2
29SEP26 82.50 P 0.00 0.00 0.00 1.99 -0.73 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 2.97 -1.04 22 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 4.30 -1.31 22 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 5.90 -1.55 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.73 -1.78 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.77 -1.94 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.96 -2.48 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.26 -2.59 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.10 -2.19 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.45 -2.28 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.94 -2.25 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.38 -2.27 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.78 -2.56 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.30 -2.30 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.79 -2.45 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.27 -2.25 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.75 -2.26 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.14 -0.07 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.29 -0.15 22 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.56 -0.26 22 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 0.97 -0.41 22 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 1.59 -0.54 22 0 31 0
29OCT26 82.50 P 0.00 0.00 0.00 2.44 -0.72 22 0 2 0
29OCT26 85.00 P 0.00 0.00 0.00 3.44 -1.01 22 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 4.75 -1.27 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.32 -1.49 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.10 -1.68 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.07 -1.84 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.18 -2.41 22 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.42 -2.58 22 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.18 -2.28 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.55 -2.42 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.96 -2.55 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.05 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.09 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.15 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 -0.24 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.37 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 -0.51 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.69 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.28 -0.87 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 3.20 -0.95 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.21 -1.23 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 5.51 -1.43 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.02 -1.61 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.72 -1.76 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.59 -1.89 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.60 -2.43 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.74 -2.58 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.34 -2.35 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.60 -2.52 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.96 -2.64 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.38 -2.69 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.81 -2.73 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.31 -2.72 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.79 -2.72 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.27 -2.70 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.11 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.64 -0.15 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.97 -0.21 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.42 -0.28 23 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 -0.37 23 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.70 -0.47 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 3.55 -0.60 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.43 -0.89 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.52 -0.95 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.90 -1.02 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.36 -1.15 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.95 -1.32 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.70 -1.47 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.58 -1.59 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.54 -2.25 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.76 -2.30 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.95 -2.42 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.22 -2.57 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.56 -2.58 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.94 -2.64 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.32 -2.72 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.28 -0.08 23 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.44 -0.15 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.67 -0.21 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.01 -0.25 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.43 -0.31 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.95 -0.40 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.58 -0.53 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.36 -0.65 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.28 -0.74 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.33 -0.88 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.47 -1.08 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.67 -1.33 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.13 -1.49 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.75 -1.61 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.46 -1.34 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.22 -1.52 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.20 -2.01 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.17 -2.30 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.29 -2.30 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.47 -2.59 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.74 -2.47 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.06 -2.57 24 0 0 0
TOTAL PUT 688 16,464 +419
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$ 11.750
30JUL26 8.00 C 0.00 0.00 0.00 3.76 +0.09 94 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.51 +0.09 87 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.26 +0.09 80 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.01 +0.09 72 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.76 +0.09 66 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.51 +0.09 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.26 +0.09 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.01 +0.09 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.76 +0.09 40 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 1.27 +0.07 39 0 100 0
30JUL26 11.00 C 0.80 0.80 0.80 0.80 +0.02 35 2 185 -1
30JUL26 11.50 C 0.00 0.00 0.00 0.44 +0.02 38 0 233 0
30JUL26 12.00 C 0.19 0.19 0.19 0.20 0.00 38 45 290 -45
30JUL26 12.50 C 0.00 0.00 0.00 0.08 0.00 40 0 338 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 42 0 201 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.78 +0.09 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.53 +0.11 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.28 +0.11 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.03 +0.11 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.04 +0.10 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.85 +0.07 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.44 +0.11 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.05 +0.03 38 0 75 0
28AUG26 11.50 C 0.00 0.00 0.00 0.75 +0.03 39 0 89 0
28AUG26 12.00 C 0.54 0.54 0.54 0.52 +0.02 40 2 71 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 +0.02 40 0 75 0
28AUG26 13.00 C 0.24 0.24 0.24 0.22 +0.01 40 3 120 +3
28AUG26 13.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 47 0
28AUG26 14.00 C 0.10 0.10 0.10 0.08 0.00 40 9 158 +9
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 41 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 42 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.78 +0.09 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.78 +0.05 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.55 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 +0.09 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.10 +0.12 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.90 +0.12 40 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.50 +0.06 40 0 121 0
29SEP26 11.00 C 1.21 1.21 1.21 1.17 +0.04 41 1 236 0
29SEP26 11.50 C 0.92 0.92 0.92 0.88 +0.03 41 1 511 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 +0.03 41 0 398 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.02 41 0 412 0
29SEP26 13.00 C 0.35 0.36 0.35 0.33 +0.01 41 25 286 -7
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 150 0
29SEP26 14.00 C 0.20 0.20 0.20 0.15 0.00 40 20 190 0
29SEP26 14.50 C 0.15 0.15 0.15 0.10 0.00 40 15 354 +15
29SEP26 15.00 C 0.11 0.11 0.11 0.07 0.00 41 2 182 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 41 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 41 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 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 57 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.78 +0.09 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.80 +0.07 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.57 +0.08 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.34 +0.11 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.13 +0.12 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.92 +0.10 38 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.56 +0.05 39 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 1.26 +0.06 40 0 59 0
29OCT26 11.50 C 0.00 0.00 0.00 0.98 +0.05 40 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 20 0
29OCT26 12.50 C 0.00 0.00 0.00 0.59 +0.03 40 0 9 0
29OCT26 13.00 C 0.46 0.46 0.46 0.44 +0.02 40 2 9 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.33 +0.01 40 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 0.00 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.79 +0.10 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.29 +0.07 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.07 +0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 +0.12 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.63 +0.11 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.43 +0.11 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.23 +0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.05 +0.10 38 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.72 +0.09 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 +0.01 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 +0.07 39 0 391 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 +0.05 39 0 246 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 +0.02 39 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.03 39 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.02 39 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.01 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 0.00 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 3.81 +0.08 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.58 +0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.37 +0.07 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.16 +0.07 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.96 +0.06 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.77 +0.06 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 +0.10 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 +0.07 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 +0.10 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.71 +0.08 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.48 0.00 38 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 +0.02 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.01 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 0.00 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 0.00 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 0.00 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 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 3.90 +0.06 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.70 +0.06 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.51 +0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.33 +0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.15 +0.04 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.99 +0.04 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.83 +0.04 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.68 +0.04 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.53 +0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.26 +0.03 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.01 +0.02 38 0 0 0
29JUN27 11.50 C 1.67 1.67 1.67 1.73 +0.01 37 15 76 +15
29JUN27 12.00 C 0.00 0.00 0.00 1.53 +0.01 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.36 +0.01 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.20 +0.01 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.06 +0.01 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.93 0.00 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.73 +0.01 38 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.44 0.00 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
TOTAL CALL 142 11,369 -7
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 179 0
30JUL26 11.00 P 0.09 0.09 0.08 0.06 -0.04 39 6 306 -6
30JUL26 11.50 P 0.20 0.20 0.20 0.19 -0.07 39 4 182 +4
30JUL26 12.00 P 0.49 0.49 0.49 0.46 -0.08 41 15 1,644 0
30JUL26 12.50 P 0.00 0.00 0.00 0.82 -0.09 40 0 113 0
30JUL26 13.00 P 0.00 0.00 0.00 1.26 -0.14 37 20 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.75 -0.15 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.28 -0.08 67 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 -0.09 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.25 -0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.25 -0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 70 0
28AUG26 11.00 P 0.30 0.30 0.30 0.29 -0.04 40 10 334 +10
28AUG26 11.50 P 0.50 0.50 0.50 0.48 -0.06 40 1 81 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.74 -0.08 40 0 96 0
28AUG26 12.50 P 0.00 0.00 0.00 1.06 -0.10 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.43 -0.12 40 20 165 +20
28AUG26 13.50 P 0.00 0.00 0.00 1.90 -0.09 45 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.37 -0.08 49 0 106 0
28AUG26 14.50 P 0.00 0.00 0.00 2.84 -0.10 52 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.32 -0.12 55 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.81 -0.14 58 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.25 -0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.25 -0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.25 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 39 0 91 0
29SEP26 9.50 P 0.16 0.16 0.16 0.15 -0.02 41 15 30 +8
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.03 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.04 39 0 68 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.05 39 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.06 39 0 171 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.08 38 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 -0.08 39 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 -0.09 43 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.09 44 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 -0.17 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 -0.12 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.70 -0.13 47 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.17 -0.06 48 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.65 -0.06 49 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.14 -0.05 51 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 -0.13 51 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.11 -0.07 52 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.61 -0.12 55 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.10 -0.06 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.59 -0.14 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 -0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.56 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.56 -0.08 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.56 -0.08 56 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.55 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.55 -0.08 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.28 -0.02 39 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 5 0
29OCT26 10.50 P 0.00 0.00 0.00 0.50 -0.03 39 0 23 0
29OCT26 11.00 P 0.70 0.70 0.70 0.70 -0.05 38 2 42 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.96 -0.05 38 0 52 0
29OCT26 12.00 P 0.00 0.00 0.00 1.25 -0.07 38 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 1.59 -0.08 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.43 -0.09 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.85 -0.09 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.29 -0.11 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.74 -0.13 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.21 -0.13 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.68 -0.13 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.16 -0.13 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.01 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.02 38 0 22 0
30DEC26 9.75 P 0.49 0.49 0.49 0.41 -0.03 38 2 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 114 0
30DEC26 10.50 P 0.68 0.68 0.68 0.68 -0.03 38 1 62 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.04 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 -0.05 37 0 134 0
30DEC26 12.00 P 1.33 1.33 1.33 1.45 -0.08 38 1 229 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.08 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.11 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.08 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.00 -0.08 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 -0.10 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 -0.12 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 -0.11 43 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 -0.12 43 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.21 -0.13 43 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.69 -0.12 44 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 -0.07 44 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.64 -0.09 44 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.13 -0.07 45 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.61 -0.12 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.10 -0.07 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 -0.11 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.56 -0.10 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.56 -0.09 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.55 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.55 -0.08 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 -0.02 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 -0.04 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 -0.04 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.04 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 -0.06 36 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 -0.04 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.67 -0.06 37 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.00 -0.07 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 -0.09 39 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 -0.08 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.15 -0.09 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 -0.09 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.97 -0.11 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 -0.10 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 -0.12 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.23 -0.11 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.69 -0.12 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 -0.08 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.64 -0.09 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.13 -0.07 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.61 -0.12 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.10 -0.07 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.59 -0.11 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.57 -0.09 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.56 -0.09 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.55 -0.09 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.55 -0.08 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 -0.03 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 -0.05 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 -0.06 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.94 -0.06 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.16 -0.06 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.41 -0.07 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.69 -0.07 40 0 35 0
29JUN27 12.00 P 2.05 2.05 2.05 1.99 -0.07 40 15 75 +15
29JUN27 12.50 P 2.39 2.40 2.39 2.31 -0.08 40 30 105 +30
29JUN27 13.00 P 0.00 0.00 0.00 2.65 -0.08 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 -0.09 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.29 -0.19 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.68 -0.09 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.08 -0.09 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.49 -0.09 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.92 -0.09 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.35 -0.09 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.80 -0.09 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.25 -0.09 39 0 0 0
TOTAL PUT 142 10,753 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 58.800
30JUL26 43.00 C 0.00 0.00 0.00 15.83 -1.02 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.84 -1.01 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.84 -1.01 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.84 -1.01 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.84 -1.01 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.84 -1.01 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.84 -1.01 31 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.84 -1.01 0 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 6.34 -1.02 0 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.88 -0.99 23 0 158 0
30JUL26 57.50 C 1.96 1.96 1.44 1.66 -0.91 21 19 149 -17
30JUL26 60.00 C 0.65 0.65 0.65 0.42 -0.46 22 10 227 -10
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.12 23 0 148 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.94 -1.01 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.94 -1.01 27 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.94 -1.01 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.95 -1.01 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.95 -0.90 22 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.95 -1.01 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.96 -0.89 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.97 -0.88 21 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.53 -0.99 20 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.27 -0.92 20 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 2.33 -0.75 19 0 137 0
28AUG26 60.00 C 1.32 1.32 0.97 1.10 -0.51 20 27 94 +14
28AUG26 62.50 C 0.47 0.47 0.40 0.45 -0.26 20 4 97 +2
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.14 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.05 20 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.97 -1.01 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.97 -1.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.98 -1.01 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.98 -1.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.99 -1.01 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.99 -1.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.99 -1.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.00 -1.01 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.01 -0.95 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.02 -0.83 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.03 -0.82 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.64 -0.97 19 0 60 0
29SEP26 55.00 C 3.97 3.97 3.97 4.33 -0.86 17 15 109 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.62 -0.70 18 0 108 0
29SEP26 60.00 C 0.00 0.00 0.00 1.40 -0.50 19 0 166 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.27 19 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.17 19 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.08 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.99 -1.01 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.99 -1.01 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.99 -1.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.00 -1.01 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.01 -1.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.02 -1.01 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.05 -0.99 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.70 -0.95 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.47 -0.83 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.84 -0.67 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.67 -0.49 18 0 0 0
29OCT26 62.50 C 0.92 0.92 0.92 0.95 -0.30 19 1 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.48 -0.21 19 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 -0.12 19 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 17.97 -1.01 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.98 -1.01 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.98 -1.01 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.99 -1.01 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.99 -1.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.99 -1.02 16 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.00 -1.02 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.02 -1.01 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.05 -1.01 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.05 -1.05 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.75 -0.90 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.87 -0.76 16 0 30 0
30DEC26 57.50 C 3.45 3.45 3.45 3.36 -0.63 17 2 13 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 -0.54 17 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 -0.36 17 0 74 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 -0.26 18 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 -0.20 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.13 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.07 18 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.98 -1.01 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.00 -1.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.99 -1.04 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.99 -1.02 11 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.00 -1.02 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.24 -0.79 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.35 -0.71 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.47 -0.63 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.43 -0.75 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.64 -0.68 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.15 -0.58 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.99 -0.45 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 -0.39 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.40 -0.33 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.23 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 -0.16 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.34 -0.11 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.07 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.99 -1.13 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.16 -0.95 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.09 -0.94 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.16 -0.95 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.30 -1.02 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.82 -0.58 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.98 -0.60 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.87 -0.91 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.02 -0.87 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.40 -0.78 17 0 30 0
29JUN27 57.50 C 4.34 4.34 4.34 4.98 -0.72 17 2 19 +2
29JUN27 60.00 C 0.00 0.00 0.00 3.79 -0.65 17 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 2.84 -0.55 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.08 -0.46 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.50 -0.37 17 0 0 0
29JUN27 70.00 C 1.06 1.06 1.06 1.06 -0.30 17 10 25 -5
29JUN27 72.50 C 0.00 0.00 0.00 0.73 -0.24 17 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 -0.18 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 -0.11 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 -0.09 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.08 18 0 0 0
TOTAL CALL 90 3,518 +1
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
30JUL26 55.00 P 0.04 0.04 0.04 0.03 +0.01 22 10 380 0
30JUL26 57.50 P 0.39 0.54 0.39 0.37 +0.16 23 24 256 +24
30JUL26 60.00 P 1.91 1.91 1.91 1.64 +0.55 24 15 127 +15
30JUL26 62.50 P 0.00 0.00 0.00 3.73 +0.89 23 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.20 +1.00 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 8.70 +1.00 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.54 +1.34 80 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.11 +1.03 95 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.64 +1.06 108 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.14 +1.06 119 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.64 +1.06 128 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.14 +1.06 137 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.65 +1.30 147 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.15 +1.30 156 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.65 +1.30 164 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 157 0
28AUG26 55.00 P 0.38 0.38 0.34 0.30 +0.09 20 10 194 +1
28AUG26 57.50 P 0.96 1.17 0.92 0.96 +0.26 20 28 95 +14
28AUG26 60.00 P 2.32 2.50 2.32 2.23 +0.50 21 12 196 +3
28AUG26 62.50 P 0.00 0.00 0.00 3.99 +0.63 20 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.24 +0.91 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 8.70 +1.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.54 +1.16 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.11 +1.03 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.64 +1.06 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.15 +1.07 63 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.65 +1.07 68 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.15 +1.07 73 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.65 +1.10 78 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.15 +1.10 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.65 +1.27 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 76 0
29SEP26 52.50 P 0.28 0.28 0.28 0.27 +0.08 19 2 91 0
29SEP26 55.00 P 0.83 0.83 0.83 0.74 +0.19 19 1 93 +1
29SEP26 57.50 P 0.00 0.00 0.00 1.66 +0.36 20 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 3.07 +0.57 20 0 40 0
29SEP26 62.50 P 0.00 0.00 0.00 4.95 +0.75 21 0 110 0
29SEP26 65.00 P 7.17 7.55 7.17 6.76 +0.55 14 22 132 +22
29SEP26 67.50 P 0.00 0.00 0.00 9.28 +0.95 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.06 +1.02 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.60 +1.04 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.14 +1.24 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.63 +1.18 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.12 +1.14 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.60 +1.13 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.09 +1.12 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.60 +1.14 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.08 +1.14 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29OCT26 52.50 P 0.42 0.44 0.42 0.41 +0.11 19 2 43 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.93 +0.18 18 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 1.89 +0.34 19 0 22 0
29OCT26 60.00 P 0.00 0.00 0.00 3.33 +0.56 19 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 5.14 +0.73 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.06 +0.83 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.34 +0.92 19 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.08 +1.00 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.61 +1.03 32 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.16 +1.04 36 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.64 +1.13 40 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.13 +1.14 43 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.62 - 46 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.04 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.61 +0.13 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.27 +0.28 18 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.26 +0.37 18 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 3.63 +0.49 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.37 +0.64 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.20 +0.57 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 9.42 +0.87 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.12 +0.97 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.63 +1.02 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.16 +1.03 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.64 +1.13 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.13 +1.05 36 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.62 +0.97 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.11 +0.97 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.60 +1.05 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.09 +1.05 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 +0.06 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 +0.10 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 +0.17 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.60 +0.29 17 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.59 +0.44 17 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 3.93 +0.46 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.64 +0.61 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.42 +0.55 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.54 +0.85 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.19 +0.96 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.65 +1.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.16 +1.02 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.64 +0.96 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.13 +1.05 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.62 +0.97 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.11 +0.97 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.60 +1.04 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.09 +1.05 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 +0.02 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 +0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 +0.06 18 0 0 0
29JUN27 50.00 P 0.84 0.89 0.84 0.82 +0.08 18 30 52 0
29JUN27 52.50 P 1.65 1.65 1.65 1.39 +0.14 18 5 13 +5
29JUN27 55.00 P 0.00 0.00 0.00 2.20 +0.22 18 0 20 0
29JUN27 57.50 P 3.26 3.82 3.24 3.26 +0.30 18 19 57 +19
29JUN27 60.00 P 0.00 0.00 0.00 4.59 +0.39 18 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 6.19 +0.51 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.05 +0.63 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.12 +0.75 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.36 +0.84 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.74 +0.91 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.21 +0.97 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.73 +1.00 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.28 +1.06 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.69 +0.93 30 0 0 0
TOTAL PUT 180 3,601 +106
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$ 21.480
30JUL26 15.00 C 0.00 0.00 0.00 6.49 +0.43 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.00 +0.44 83 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.49 +0.43 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.99 +0.43 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.49 +0.43 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.99 +0.43 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.50 +0.44 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.00 +0.43 39 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.50 +0.41 33 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 2.02 +0.39 35 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.56 +0.38 35 0 934 0
30JUL26 21.00 C 0.77 0.77 0.77 0.76 +0.21 33 1 618 -1
30JUL26 22.00 C 0.33 0.33 0.26 0.29 +0.10 34 10 1,000 0
30JUL26 23.00 C 0.08 0.08 0.08 0.07 +0.01 33 30 376 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 52 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.50 +0.44 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.00 +0.44 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.50 +0.44 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.00 +0.44 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.50 +0.44 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.00 +0.43 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.50 +0.43 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.00 +0.42 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.52 +0.41 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.05 +0.38 33 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.56 +0.32 28 0 250 0
28AUG26 21.00 C 0.00 0.00 0.00 0.86 +0.21 31 0 297 0
28AUG26 22.00 C 0.45 0.45 0.45 0.44 +0.12 33 15 248 +15
28AUG26 23.00 C 0.23 0.23 0.23 0.19 +0.05 32 5 139 +5
28AUG26 24.00 C 0.11 0.11 0.10 0.08 +0.02 32 30 136 -2
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.50 +0.44 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.00 +0.44 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.50 +0.44 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.00 +0.44 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.50 +0.44 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.00 +0.43 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 +0.42 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.01 +0.41 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.54 +0.39 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 +0.37 32 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 +0.27 30 0 105 0
29SEP26 21.00 C 1.08 1.08 1.08 1.06 +0.22 32 8 285 +8
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.14 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 +0.09 32 0 173 0
29SEP26 24.00 C 0.25 0.25 0.25 0.24 +0.07 32 5 81 +5
29SEP26 25.00 C 0.15 0.15 0.15 0.13 +0.03 32 15 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 55 0
29SEP26 27.00 C 0.06 0.07 0.05 0.04 +0.01 32 16 446 -14
29SEP26 28.00 C 0.05 0.05 0.04 0.02 +0.01 32 30 45 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.00 +0.44 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.50 +0.44 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.00 +0.44 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.50 +0.43 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.00 +0.42 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.51 +0.41 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.04 +0.38 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.60 +0.35 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.20 +0.37 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.80 +0.27 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.27 +0.20 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.89 +0.16 33 0 81 0
29OCT26 23.00 C 0.00 0.00 0.00 0.62 +0.13 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.42 +0.09 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.28 +0.07 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.50 +0.44 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.00 +0.44 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.50 +0.44 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 +0.44 34 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.50 +0.43 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.02 +0.42 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.55 +0.40 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.40 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 +0.38 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.42 +0.35 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 +0.35 32 0 131 0
30DEC26 21.00 C 1.49 1.49 1.49 1.61 +0.26 31 15 43 -15
30DEC26 22.00 C 0.00 0.00 0.00 1.23 +0.24 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 +0.19 31 0 3 0
30DEC26 24.00 C 0.68 0.68 0.68 0.69 +0.15 31 1 16 -1
30DEC26 25.00 C 0.00 0.00 0.00 0.51 +0.12 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.10 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 +0.08 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 +0.07 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.50 +0.44 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.00 +0.44 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 +0.42 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.01 +0.40 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.55 +0.38 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.13 +0.35 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.76 +0.34 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.41 +0.30 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.11 +0.29 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.74 +0.18 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 +0.26 31 0 0 0
30MAR27 21.00 C 1.96 1.96 1.96 2.04 +0.22 30 15 636 +15
30MAR27 22.00 C 0.00 0.00 0.00 1.66 +0.19 30 0 15 0
30MAR27 23.00 C 1.21 1.21 1.21 1.33 +0.15 31 1 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 +0.13 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.11 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 +0.08 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 +0.06 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 +0.07 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.50 +0.43 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.03 +0.43 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.57 +0.41 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.17 +0.55 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.65 +0.37 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.33 +0.25 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.13 +0.35 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.73 +0.24 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.56 +0.35 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.29 +0.42 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.04 +0.41 32 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 +0.29 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.11 +0.25 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.78 +0.24 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 +0.23 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 +0.18 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.04 +0.17 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 +0.15 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 +0.11 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 +0.11 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 +0.09 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 +0.07 32 0 0 0
TOTAL CALL 197 9,009 +65
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 244 0
30JUL26 18.50 P 0.02 0.02 0.02 0.01 0.00 43 20 208 -20
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 271 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 269 0
30JUL26 20.00 P 0.09 0.09 0.09 0.07 -0.09 36 7 543 -7
30JUL26 21.00 P 0.52 0.52 0.31 0.29 -0.23 35 37 1,190 0
30JUL26 22.00 P 0.00 0.00 0.00 0.82 -0.32 36 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 1.59 -0.41 35 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 2.59 -0.46 50 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.59 -0.47 63 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.59 -0.47 75 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.59 -0.47 87 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.59 -0.47 97 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.59 -0.47 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.59 -0.47 117 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.58 -0.48 123 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 67 0
28AUG26 18.00 P 0.18 0.18 0.18 0.11 -0.07 32 15 93 +15
28AUG26 18.50 P 0.27 0.27 0.26 0.19 -0.09 33 25 107 +25
28AUG26 19.00 P 0.37 0.37 0.37 0.30 -0.13 33 3 144 -3
28AUG26 19.50 P 0.53 0.53 0.53 0.45 -0.17 33 6 210 +6
28AUG26 20.00 P 0.72 0.72 0.72 0.65 -0.20 33 1 240 -1
28AUG26 21.00 P 0.00 0.00 0.00 1.18 -0.29 34 0 326 0
28AUG26 22.00 P 0.00 0.00 0.00 1.86 -0.32 33 0 125 0
28AUG26 23.00 P 0.00 0.00 0.00 2.66 -0.39 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.62 -0.48 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.57 -0.53 39 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.64 -0.44 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.59 -0.49 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.60 -0.48 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.56 -0.51 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.63 -0.40 74 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.60 -0.47 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.06 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.08 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.10 33 0 44 0
29SEP26 19.00 P 0.53 0.53 0.53 0.53 -0.13 33 6 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 -0.16 33 0 74 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.19 33 0 204 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 -0.27 32 0 442 0
29SEP26 22.00 P 0.00 0.00 0.00 2.08 -0.32 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 2.80 -0.37 31 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.71 -0.47 34 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 4.62 -0.48 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.64 -0.44 41 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.59 -0.49 41 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.64 -0.44 50 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 -0.44 54 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 -0.45 57 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.63 -0.44 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.63 -0.44 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.58 -0.49 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.59 -0.48 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.62 -0.45 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.62 -0.45 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.63 -0.44 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.08 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.45 -0.09 34 0 60 0
29OCT26 18.50 P 0.62 0.62 0.62 0.59 -0.12 34 15 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.76 -0.14 34 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.96 -0.16 34 0 92 0
29OCT26 20.00 P 1.20 1.20 1.20 1.18 -0.19 34 15 77 +15
29OCT26 21.00 P 0.00 0.00 0.00 1.72 -0.24 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.37 -0.29 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.11 -0.33 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.94 -0.36 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.83 -0.39 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.77 -0.42 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.69 -0.49 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.64 -0.53 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.64 -0.51 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.63 -0.47 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 0.00 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 2 0
30DEC26 16.50 P 0.36 0.37 0.36 0.31 -0.01 32 10 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 -0.05 32 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.05 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 -0.06 33 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.08 33 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.47 -0.09 33 0 158 0
30DEC26 21.00 P 2.03 2.07 2.03 2.01 -0.07 33 22 107 0
30DEC26 22.00 P 2.76 2.76 2.76 2.56 -0.18 32 4 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 -0.23 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.13 -0.28 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.98 -0.32 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.88 -0.35 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.82 -0.38 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.77 -0.43 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.71 -0.47 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.73 -0.43 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.66 -0.47 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.64 -0.47 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.62 -0.48 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.66 -0.43 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.67 -0.41 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.63 -0.44 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.63 -0.44 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.06 31 0 17 0
30MAR27 16.00 P 0.46 0.46 0.46 0.40 -0.07 31 2 47 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.08 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.12 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.12 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 -0.13 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 -0.15 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.17 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 -0.18 32 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 -0.22 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 2.95 -0.25 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 -0.29 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 -0.32 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 -0.34 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.05 -0.36 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.94 -0.39 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.88 -0.41 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.77 -0.45 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.76 -0.45 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.73 -0.42 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.70 -0.45 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.69 -0.46 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.69 -0.44 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.68 -0.44 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.66 -0.41 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.51 -0.03 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 -0.04 32 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 -0.06 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.06 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.24 -0.08 33 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 -0.09 33 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.10 33 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 -0.11 33 0 31 0
29JUN27 20.00 P 0.00 0.00 0.00 2.14 -0.11 33 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.69 -0.14 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.29 -0.19 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 -0.23 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.68 -0.24 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.46 -0.27 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.28 -0.30 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.13 -0.33 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.02 -0.36 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.94 -0.37 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.87 -0.36 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.81 -0.37 39 0 0 0
TOTAL PUT 188 8,949 +32
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$ 397.400
24JUL26 280.00 C 0.00 0.00 0.00 117.49 +6.28 0 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 112.49 +6.33 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 107.49 +6.28 0 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 102.50 +6.33 86 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 97.50 +6.27 78 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 87.50 +6.32 0 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 77.50 +5.95 0 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 67.51 +6.31 53 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 57.51 +6.28 0 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 47.51 +6.22 0 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 37.53 +6.09 34 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 27.59 +5.73 31 0 72 0
24JUL26 380.00 C 15.75 16.55 14.76 17.47 +4.51 0 181 282 +175
24JUL26 390.00 C 5.98 8.50 5.98 9.13 +3.61 26 134 197 +85
24JUL26 400.00 C 1.50 3.40 1.50 3.34 +1.23 26 894 835 +385
24JUL26 410.00 C 0.60 0.99 0.60 1.17 +0.46 30 324 426 +70
24JUL26 420.00 C 0.22 0.22 0.21 0.42 +0.20 34 85 597 0
24JUL26 430.00 C 0.00 0.00 0.00 0.17 +0.10 38 0 205 0
24JUL26 440.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
24JUL26 460.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 197.56 +6.35 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 192.57 +6.53 114 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 187.57 +6.53 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 182.57 +6.52 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 177.58 +6.35 95 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 172.58 +6.52 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 167.59 +6.35 94 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 162.59 +6.20 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 157.60 +6.35 90 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 152.60 +6.55 77 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 147.60 +6.56 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 142.61 +6.56 77 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 137.61 +6.34 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 132.62 +6.34 73 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 127.62 +6.35 60 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 122.62 +6.33 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 117.63 +6.42 61 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 112.63 +6.33 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 107.64 +6.28 57 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 102.64 +6.26 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 97.64 +6.24 0 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 87.65 +6.32 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 77.66 +6.11 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 67.67 +6.39 32 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 57.70 +6.25 35 0 120 0
30JUL26 350.00 C 0.00 0.00 0.00 47.76 +6.14 33 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 37.93 +5.91 32 0 433 0
30JUL26 370.00 C 0.00 0.00 0.00 28.38 +5.46 30 0 1,443 0
30JUL26 380.00 C 14.00 18.42 14.00 18.86 +4.54 25 114 3,159 -12
30JUL26 390.00 C 8.24 10.60 8.24 11.34 +3.43 26 181 6,871 -72
30JUL26 400.00 C 4.50 5.40 4.35 5.62 +1.57 25 406 8,729 -190
30JUL26 410.00 C 1.60 2.43 1.60 2.73 +0.85 27 469 4,054 +40
30JUL26 420.00 C 0.95 1.09 0.85 1.26 +0.47 29 578 4,088 -80
30JUL26 430.00 C 0.51 0.51 0.41 0.57 +0.25 30 152 3,062 -103
30JUL26 440.00 C 0.00 0.00 0.00 0.25 +0.12 32 1 1,508 +1
30JUL26 450.00 C 0.00 0.00 0.00 0.12 +0.07 34 0 1,231 0
30JUL26 460.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 61 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
31JUL26 285.00 C 0.00 0.00 0.00 112.65 - 0 0 0 -
31JUL26 290.00 C 0.00 0.00 0.00 107.66 - 48 0 0 -
31JUL26 295.00 C 0.00 0.00 0.00 102.66 - 0 0 0 -
31JUL26 300.00 C 0.00 0.00 0.00 97.67 - 46 0 0 -
31JUL26 310.00 C 0.00 0.00 0.00 87.68 - 42 0 0 -
31JUL26 320.00 C 0.00 0.00 0.00 77.69 - 38 0 0 -
31JUL26 330.00 C 0.00 0.00 0.00 67.70 - 34 0 0 -
31JUL26 340.00 C 0.00 0.00 0.00 57.73 - 33 0 0 -
31JUL26 350.00 C 0.00 0.00 0.00 47.80 - 32 0 0 -
31JUL26 360.00 C 0.00 0.00 0.00 37.98 - 31 0 0 -
31JUL26 370.00 C 0.00 0.00 0.00 28.44 - 29 0 0 -
31JUL26 380.00 C 18.07 18.07 18.07 18.94 - 24 30 30 -
31JUL26 390.00 C 10.51 10.87 10.51 11.42 - 25 33 31 -
31JUL26 400.00 C 5.50 5.67 4.88 5.68 - 24 35 26 -
31JUL26 410.00 C 2.38 2.63 2.38 2.78 - 26 30 26 -
31JUL26 420.00 C 1.07 1.11 1.07 1.30 - 27 9 9 -
31JUL26 430.00 C 0.00 0.00 0.00 0.59 - 29 0 0 -
31JUL26 440.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
31JUL26 450.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
31JUL26 460.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
31JUL26 470.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
31JUL26 480.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
31JUL26 490.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
31JUL26 500.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
31JUL26 510.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 198.03 +6.35 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 193.05 +6.25 51 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 188.07 +6.35 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 183.08 +6.35 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 178.10 +5.81 51 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 173.11 +6.34 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 168.13 +6.35 45 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 163.14 +6.34 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 158.16 +6.34 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 153.18 +6.34 43 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 148.19 +5.83 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 143.21 +6.34 38 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 138.22 +6.90 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 133.24 +6.34 32 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 128.26 +6.34 35 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 123.27 +6.98 0 0 20 0
28AUG26 280.00 C 116.59 116.59 116.59 118.29 +5.64 31 10 40 +10
28AUG26 285.00 C 0.00 0.00 0.00 113.31 +5.59 32 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 108.32 +6.96 27 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 103.34 +6.96 28 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 97.67 +5.63 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 87.76 +6.28 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 77.69 +4.85 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 68.66 +5.60 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 58.95 +6.07 27 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 49.48 +5.86 26 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 40.39 +6.56 26 0 560 0
28AUG26 370.00 C 0.00 0.00 0.00 31.89 +5.82 25 0 2,144 0
28AUG26 380.00 C 22.85 23.13 22.00 23.75 +4.57 24 77 2,010 +7
28AUG26 390.00 C 16.37 16.61 16.14 17.07 +3.65 23 78 1,428 -26
28AUG26 400.00 C 11.12 11.60 10.98 11.63 +2.55 23 89 3,487 +17
28AUG26 410.00 C 7.09 7.71 7.09 7.92 +2.04 24 552 3,358 +248
28AUG26 420.00 C 4.54 5.09 4.50 5.24 +1.60 24 554 3,185 +32
28AUG26 430.00 C 2.80 3.25 2.80 3.39 +1.16 25 185 3,079 +63
28AUG26 440.00 C 1.85 2.06 1.78 2.15 +0.85 25 453 2,062 +32
28AUG26 450.00 C 1.27 1.36 1.24 1.34 +0.63 26 219 3,301 -191
28AUG26 460.00 C 0.00 0.00 0.00 0.88 +0.51 27 10 5,470 0
28AUG26 470.00 C 0.00 0.00 0.00 0.54 +0.35 27 0 1,138 0
28AUG26 480.00 C 0.31 0.31 0.31 0.33 +0.24 28 10 2,346 -10
28AUG26 490.00 C 0.00 0.00 0.00 0.20 +0.15 28 0 2,063 0
28AUG26 500.00 C 0.30 0.30 0.30 0.12 +0.10 29 79 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.08 +0.07 29 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 40 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 0.00 198.10 +6.34 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 193.12 +6.32 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 188.14 +6.34 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 183.16 +6.35 49 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 178.17 +5.88 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 173.19 +6.34 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 168.21 +6.34 40 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 163.23 +6.34 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 158.24 +6.33 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 153.26 +6.33 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.28 +5.92 33 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.30 +6.33 35 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 138.31 +6.33 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 133.33 +6.33 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 128.35 +6.33 27 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 123.37 +6.33 29 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 118.39 +5.74 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 113.40 +5.68 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 108.42 +6.31 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 103.45 +6.31 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 98.47 +6.29 26 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 88.54 +7.06 26 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 78.66 +5.82 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 68.90 +5.84 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 59.33 +5.83 25 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 50.08 +6.46 25 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 41.35 +5.12 25 0 944 0
29SEP26 370.00 C 0.00 0.00 0.00 33.31 +5.49 24 0 808 0
29SEP26 380.00 C 20.99 25.35 20.99 25.35 +3.93 23 5 2,142 0
29SEP26 390.00 C 0.00 0.00 0.00 19.21 +3.24 23 0 2,728 0
29SEP26 400.00 C 13.65 14.00 13.15 14.09 +2.40 23 233 4,426 0
29SEP26 410.00 C 9.39 9.91 9.39 10.41 +2.08 23 285 4,425 -90
29SEP26 420.00 C 7.14 7.30 6.96 7.56 +1.77 24 112 4,465 -45
29SEP26 430.00 C 5.12 5.19 5.02 5.42 +1.45 24 51 2,919 -10
29SEP26 440.00 C 3.65 3.65 3.58 3.84 +1.10 25 7 5,656 +7
29SEP26 450.00 C 2.55 2.78 2.55 2.70 +0.85 25 517 4,353 +201
29SEP26 460.00 C 1.98 1.98 1.98 1.99 +0.80 26 11 1,137 +11
29SEP26 470.00 C 0.00 0.00 0.00 1.38 +0.63 26 0 2,157 0
29SEP26 480.00 C 0.00 0.00 0.00 0.97 +0.51 26 0 2,464 0
29SEP26 490.00 C 0.92 0.92 0.88 0.67 +0.39 27 96 2,872 +96
29SEP26 500.00 C 0.00 0.00 0.00 0.46 +0.29 27 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.30 +0.20 27 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 +0.15 27 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.15 +0.12 28 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.11 +0.09 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.08 +0.07 29 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29OCT26 270.00 C 0.00 0.00 0.00 128.35 +6.33 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 123.37 +6.33 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 118.39 +5.74 26 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 113.41 +5.69 25 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 108.43 +6.32 25 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 103.46 +6.32 25 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 98.47 +6.29 23 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 88.59 +6.29 25 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 78.66 +5.82 23 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 69.16 +5.65 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 59.84 +5.33 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 50.96 +4.94 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 42.70 +5.70 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 35.18 +5.11 24 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 27.92 +4.00 23 0 397 0
29OCT26 390.00 C 0.00 0.00 0.00 22.11 +3.50 23 0 659 0
29OCT26 400.00 C 16.33 16.33 16.33 17.29 +2.67 23 1 211 +1
29OCT26 410.00 C 13.10 13.10 12.96 13.43 +2.04 24 4 156 0
29OCT26 420.00 C 0.00 0.00 0.00 10.39 +1.60 24 0 649 0
29OCT26 430.00 C 7.62 7.62 7.58 7.95 +1.23 24 30 234 -30
29OCT26 440.00 C 0.00 0.00 0.00 6.03 +0.92 24 0 155 0
29OCT26 450.00 C 4.33 4.33 4.33 4.59 +0.68 25 30 350 -30
29OCT26 460.00 C 3.33 3.47 3.33 3.54 +0.57 25 60 442 +30
29OCT26 470.00 C 0.00 0.00 0.00 2.63 +0.41 25 0 190 0
29OCT26 480.00 C 0.00 0.00 0.00 1.95 +0.18 25 0 61 0
29OCT26 490.00 C 0.00 0.00 0.00 1.41 +0.07 25 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 1.01 +0.02 26 0 5 0
29OCT26 510.00 C 1.20 1.20 1.20 0.73 -0.03 26 5 42 +5
29OCT26 520.00 C 1.08 1.08 1.08 0.52 -0.03 26 6 6 +6
30DEC26 200.00 C 0.00 0.00 0.00 198.10 +6.34 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 193.12 +6.32 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 188.14 +6.34 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 183.16 +6.35 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 178.17 +5.88 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 173.19 +6.34 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 168.21 +6.34 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 163.23 +6.34 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 158.24 +6.33 34 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 153.26 +6.33 33 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 148.28 +5.92 32 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 143.30 +6.33 31 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 138.31 +6.33 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 133.33 +6.33 28 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 128.35 +6.33 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 123.37 +6.33 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 118.40 +5.75 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 113.44 +5.72 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 108.51 +6.32 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.46 +6.16 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 98.47 +5.86 21 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 88.59 +5.27 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 78.90 +3.97 21 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 70.87 +4.56 25 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 62.45 +4.22 25 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 54.61 +3.93 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 47.36 +3.74 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 40.69 +4.62 25 0 733 0
30DEC26 380.00 C 32.79 32.79 32.72 34.25 +3.80 24 33 1,347 +33
30DEC26 390.00 C 28.34 28.34 28.34 28.85 +3.49 24 1 1,783 0
30DEC26 400.00 C 23.60 23.60 23.60 24.13 +3.06 24 3 5,538 +3
30DEC26 410.00 C 0.00 0.00 0.00 20.09 +2.50 24 0 4,707 0
30DEC26 420.00 C 0.00 0.00 0.00 16.67 +1.71 24 2,000 7,019 +2,000
30DEC26 430.00 C 13.40 13.40 13.40 13.76 +1.14 25 32 1,313 0
30DEC26 440.00 C 11.00 11.20 11.00 11.34 +0.59 25 6 1,072 +1
30DEC26 450.00 C 9.26 9.34 9.26 9.32 +0.18 25 300 2,778 +300
30DEC26 460.00 C 0.00 0.00 0.00 7.64 -0.15 25 0 4,339 0
30DEC26 470.00 C 0.00 0.00 0.00 6.28 -0.39 25 0 862 0
30DEC26 480.00 C 0.00 0.00 0.00 5.08 -0.64 25 0 719 0
30DEC26 490.00 C 0.00 0.00 0.00 4.13 -0.78 26 0 343 0
30DEC26 500.00 C 3.50 3.50 3.50 3.26 -1.02 26 9 1,389 0
30DEC26 510.00 C 0.00 0.00 0.00 2.65 -1.00 26 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 2.08 -1.25 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.63 -1.29 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.31 -1.20 26 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 1.03 -1.23 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.80 -1.22 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.65 -1.12 26 0 74 0
30DEC26 580.00 C 1.29 1.29 1.29 0.50 -1.09 26 30 130 +30
30DEC26 590.00 C 0.00 0.00 0.00 0.41 -1.04 27 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.32 -0.99 27 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.25 -0.92 27 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.20 -0.86 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.16 -0.82 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 198.10 +6.34 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 193.12 +6.32 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 188.14 +6.00 34 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 183.16 +5.89 33 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 178.17 +5.87 30 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 173.19 +6.34 30 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 168.21 +6.34 29 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 163.23 +6.34 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 158.24 +6.33 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 153.26 +6.33 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 148.29 +5.93 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 143.32 +6.35 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 138.37 +6.14 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 133.44 +5.91 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 128.35 +5.53 20 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 123.37 +5.12 20 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 118.40 +4.78 20 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 113.58 +4.51 22 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 109.04 +4.61 23 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 104.53 +4.67 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 100.36 +4.21 25 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 91.39 +3.80 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 82.87 +3.35 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 74.92 +3.76 24 0 150 0
30MAR27 340.00 C 66.23 66.54 65.48 67.16 +3.12 24 300 1,322 +300
30MAR27 350.00 C 0.00 0.00 0.00 61.39 +4.16 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 54.74 +3.78 25 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 48.73 +5.10 25 0 1,457 0
30MAR27 380.00 C 39.50 39.50 39.50 41.83 +3.38 24 1 1,419 -1
30MAR27 390.00 C 35.00 35.00 35.00 36.75 +3.11 24 1 378 0
30MAR27 400.00 C 30.55 30.55 30.55 32.33 +3.13 25 1 3,021 0
30MAR27 410.00 C 0.00 0.00 0.00 28.11 +2.59 25 0 3,452 0
30MAR27 420.00 C 22.50 22.50 22.50 24.62 +2.63 25 1 2,701 +1
30MAR27 430.00 C 0.00 0.00 0.00 21.36 +2.22 25 0 375 0
30MAR27 440.00 C 16.78 16.78 16.78 18.56 +2.17 25 5 775 0
30MAR27 450.00 C 14.54 14.87 14.54 16.02 +1.86 25 4 1,112 +4
30MAR27 460.00 C 0.00 0.00 0.00 13.85 +1.81 25 0 431 0
30MAR27 470.00 C 0.00 0.00 0.00 11.89 +1.54 25 0 320 0
30MAR27 480.00 C 0.00 0.00 0.00 10.25 +1.53 26 0 270 0
30MAR27 490.00 C 0.00 0.00 0.00 8.72 +1.23 26 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.53 +1.17 26 10 299 +10
30MAR27 510.00 C 0.00 0.00 0.00 6.53 +1.00 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.66 +1.03 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.80 +0.89 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.09 +0.79 26 10 111 -10
30MAR27 550.00 C 0.00 0.00 0.00 3.50 +0.77 26 0 4 0
30MAR27 560.00 C 3.52 3.52 3.52 2.91 +0.58 26 60 374 -30
30MAR27 570.00 C 0.00 0.00 0.00 2.53 +0.61 27 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 2.14 +0.52 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.79 +0.34 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.55 +0.24 27 0 74 0
30MAR27 610.00 C 2.21 2.21 2.21 1.31 +0.14 27 30 217 -7
30MAR27 620.00 C 1.95 1.95 1.95 1.10 +0.04 27 30 104 -30
30MAR27 630.00 C 1.74 1.74 1.74 0.95 -0.03 27 30 147 -30
29JUN27 270.00 C 0.00 0.00 0.00 128.35 +4.93 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 123.60 +4.68 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 119.11 +4.25 15 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 114.65 +3.82 18 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 110.26 +3.61 19 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 105.93 +3.57 20 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 101.89 +5.62 21 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 93.34 +3.47 21 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 85.67 +4.94 22 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 78.52 +4.83 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 73.80 +6.73 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 65.10 +4.39 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 59.02 +2.39 24 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 53.23 +3.79 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 48.01 +3.62 24 0 288 0
29JUN27 390.00 C 40.60 40.60 40.11 42.97 +3.24 24 31 207 +29
29JUN27 400.00 C 35.08 36.20 35.08 38.58 +3.14 24 31 213 +23
29JUN27 410.00 C 0.00 0.00 0.00 34.28 +2.44 24 0 176 0
29JUN27 420.00 C 0.00 0.00 0.00 31.17 +2.57 25 0 1,796 0
29JUN27 430.00 C 0.00 0.00 0.00 28.18 +2.56 25 0 390 0
29JUN27 440.00 C 0.00 0.00 0.00 25.62 +2.56 26 0 566 0
29JUN27 450.00 C 19.60 19.92 19.60 23.32 +2.80 26 11 323 +11
29JUN27 460.00 C 0.00 0.00 0.00 21.09 +2.51 26 0 154 0
29JUN27 470.00 C 15.80 15.80 15.80 19.38 +2.74 27 2 82 +2
29JUN27 480.00 C 0.00 0.00 0.00 17.69 +2.77 27 0 121 0
29JUN27 490.00 C 12.30 12.30 12.30 16.10 +2.61 28 5 55 0
29JUN27 500.00 C 11.14 11.19 11.00 14.90 +2.82 28 67 93 +29
29JUN27 510.00 C 0.00 0.00 0.00 13.71 +2.83 28 0 8 0
29JUN27 520.00 C 0.00 0.00 0.00 12.53 +2.66 29 0 81 0
29JUN27 530.00 C 8.40 8.40 8.40 11.64 +2.49 29 3 317 +3
TOTAL CALL 10,472 222,949 +3,304
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
24JUL26 320.00 P 0.01 0.01 0.01 0.01 0.00 69 54 64 +54
24JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 8 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 15 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.08 42 0 27 0
24JUL26 360.00 P 0.26 0.26 0.26 0.01 -0.23 33 30 45 +15
24JUL26 370.00 P 0.36 0.36 0.34 0.07 -0.56 31 61 215 +41
24JUL26 380.00 P 0.84 1.07 0.58 0.44 -1.34 30 262 954 +125
24JUL26 390.00 P 3.16 3.30 2.15 1.94 -2.69 29 951 1,105 +263
24JUL26 400.00 P 7.62 8.12 6.30 6.05 -4.94 28 90 365 +9
24JUL26 410.00 P 15.67 16.08 14.67 14.11 -5.62 34 95 175 +25
24JUL26 420.00 P 0.00 0.00 0.00 22.95 -6.15 35 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 32.70 -6.30 38 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 42.62 -6.38 42 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 52.60 -6.40 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 62.60 -6.43 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 72.60 -6.40 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 84.32 -4.71 123 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 94.32 -4.71 133 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 104.32 -4.68 143 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 113.97 -5.03 146 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 124.25 -4.75 160 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 514 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 754 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,324 0
30JUL26 340.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 1,423 0
30JUL26 350.00 P 0.36 0.36 0.26 0.08 -0.17 33 47 2,671 +33
30JUL26 360.00 P 0.52 0.52 0.40 0.24 -0.42 32 28 2,353 +21
30JUL26 370.00 P 1.05 1.06 1.01 0.69 -0.80 30 63 3,665 +29
30JUL26 380.00 P 2.80 2.95 1.59 1.69 -1.66 28 363 3,632 -158
30JUL26 390.00 P 5.10 5.20 3.77 3.85 -3.13 27 284 6,310 -57
30JUL26 400.00 P 9.96 9.96 8.50 8.34 -4.75 27 375 6,283 +215
30JUL26 410.00 P 16.50 18.00 15.50 15.50 -5.10 29 125 2,600 -4
30JUL26 420.00 P 0.00 0.00 0.00 23.65 -5.88 29 0 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 32.97 -7.31 30 0 419 0
30JUL26 440.00 P 0.00 0.00 0.00 43.60 -5.40 44 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 53.60 -5.54 52 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 62.60 -6.54 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 72.60 -6.54 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 84.32 -4.88 79 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 94.32 -4.88 86 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 104.32 -4.89 92 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 114.25 -4.94 97 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 124.25 -5.89 103 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 134.26 -7.14 109 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 144.26 -4.89 114 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 154.26 -4.74 119 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 164.26 -5.85 124 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 174.26 -4.92 129 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 184.25 -5.86 134 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 194.25 -7.21 138 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 204.31 -5.81 144 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 214.31 -5.04 148 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 224.31 -4.85 153 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 234.31 -4.89 157 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 290.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 295.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
31JUL26 300.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
31JUL26 310.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
31JUL26 320.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
31JUL26 330.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
31JUL26 340.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
31JUL26 350.00 P 0.00 0.00 0.00 0.09 - 32 0 0 -
31JUL26 360.00 P 0.61 0.61 0.51 0.26 - 31 87 87 -
31JUL26 370.00 P 1.13 1.13 0.85 0.72 - 29 25 25 -
31JUL26 380.00 P 2.51 2.51 2.10 1.74 - 27 69 69 -
31JUL26 390.00 P 5.31 5.31 5.10 4.03 - 26 60 4 -
31JUL26 400.00 P 9.74 9.74 9.74 8.38 - 25 40 40 -
31JUL26 410.00 P 17.45 17.45 17.45 15.52 - 28 30 30 -
31JUL26 420.00 P 0.00 0.00 0.00 23.66 - 28 0 0 -
31JUL26 430.00 P 0.00 0.00 0.00 32.98 - 29 0 0 -
31JUL26 440.00 P 0.00 0.00 0.00 43.60 - 43 0 0 -
31JUL26 450.00 P 0.00 0.00 0.00 53.60 - 49 0 0 -
31JUL26 460.00 P 0.00 0.00 0.00 62.60 - 0 0 0 -
31JUL26 470.00 P 0.00 0.00 0.00 72.60 - 0 0 0 -
31JUL26 480.00 P 0.00 0.00 0.00 84.32 - 76 0 0 -
31JUL26 490.00 P 0.00 0.00 0.00 94.32 - 82 0 0 -
31JUL26 500.00 P 0.00 0.00 0.00 104.32 - 88 0 0 -
31JUL26 510.00 P 0.00 0.00 0.00 114.25 - 93 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.02 0.00 30 0 559 0
28AUG26 310.00 P 0.48 0.48 0.48 0.04 -0.02 29 10 1,465 0
28AUG26 320.00 P 0.41 0.41 0.41 0.09 -0.05 28 1 582 +1
28AUG26 330.00 P 0.76 0.76 0.76 0.22 -0.12 27 40 1,077 +4
28AUG26 340.00 P 0.00 0.00 0.00 0.49 -0.24 27 0 1,924 0
28AUG26 350.00 P 1.69 1.70 1.69 1.00 -0.48 26 23 8,927 0
28AUG26 360.00 P 2.52 2.70 2.19 1.92 -0.82 26 371 4,947 +59
28AUG26 370.00 P 4.14 4.30 3.59 3.44 -1.32 26 132 2,599 +56
28AUG26 380.00 P 7.00 7.00 5.70 5.70 -2.07 25 125 4,157 -83
28AUG26 390.00 P 11.00 11.00 9.00 9.00 -2.94 24 532 4,301 +202
28AUG26 400.00 P 14.72 15.80 14.00 13.85 -3.84 25 161 2,839 +114
28AUG26 410.00 P 21.02 21.27 20.53 19.93 -4.67 25 120 1,934 0
28AUG26 420.00 P 0.00 0.00 0.00 26.93 -5.70 25 0 4,153 0
28AUG26 430.00 P 0.00 0.00 0.00 35.09 -6.37 25 0 1,079 0
28AUG26 440.00 P 0.00 0.00 0.00 43.88 -5.57 26 0 114 0
28AUG26 450.00 P 55.02 55.02 55.02 53.60 -5.56 28 4 124 +4
28AUG26 460.00 P 64.34 64.70 64.34 63.48 -5.66 32 80 160 +80
28AUG26 470.00 P 0.00 0.00 0.00 72.63 -6.51 27 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 84.32 -4.88 43 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 94.32 -4.88 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 104.32 -4.89 49 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 114.25 -5.80 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 124.25 -5.89 55 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 134.26 -7.14 58 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 144.26 -4.89 61 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 154.26 -4.74 64 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 164.26 -5.85 67 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 174.27 -5.84 69 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 184.27 -5.84 72 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 194.27 -7.19 75 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 204.31 -5.81 77 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 214.31 -5.88 80 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 224.31 -4.85 82 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 234.31 -5.88 84 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 315 0
29SEP26 295.00 P 0.82 0.82 0.82 0.10 -0.07 26 51 303 0
29SEP26 300.00 P 0.89 0.89 0.89 0.15 -0.10 26 3 840 -3
29SEP26 310.00 P 0.00 0.00 0.00 0.30 -0.19 26 0 1,122 0
29SEP26 320.00 P 1.55 1.56 1.50 0.61 -0.32 26 18 4,535 +18
29SEP26 330.00 P 2.15 2.15 2.15 1.14 -0.53 26 51 4,827 -29
29SEP26 340.00 P 2.78 3.00 2.70 1.98 -0.81 25 46 2,773 0
29SEP26 350.00 P 4.20 4.24 3.83 3.26 -1.17 25 270 4,944 -202
29SEP26 360.00 P 5.82 5.82 5.65 5.18 -1.57 25 102 3,777 +90
29SEP26 370.00 P 8.80 9.09 8.05 7.82 -2.10 25 85 6,343 -25
29SEP26 380.00 P 11.86 11.86 11.09 11.09 -2.89 24 29 4,288 +7
29SEP26 390.00 P 16.60 17.19 15.80 15.65 -3.33 25 123 5,055 -55
29SEP26 400.00 P 21.76 22.38 21.70 21.00 -4.13 25 40 4,804 0
29SEP26 410.00 P 28.28 30.06 28.28 27.52 -4.64 25 76 4,202 -62
29SEP26 420.00 P 0.00 0.00 0.00 34.22 -4.61 24 0 3,796 0
29SEP26 430.00 P 0.00 0.00 0.00 42.17 -4.91 25 0 849 0
29SEP26 440.00 P 0.00 0.00 0.00 50.65 -5.18 25 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 59.54 -5.40 25 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 68.74 -5.86 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 80.53 -4.70 34 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 90.26 -6.13 36 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 100.02 -6.13 38 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 109.84 -6.10 40 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 119.72 -6.18 42 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 129.64 -6.67 44 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 139.63 -5.93 46 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 149.56 -6.32 48 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 159.51 -6.35 50 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 169.48 -6.82 52 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 179.41 -6.23 54 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 189.43 -6.88 56 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 199.34 -6.21 58 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 209.34 -5.95 60 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 219.24 -6.85 61 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 229.18 -6.85 63 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 239.14 -6.33 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.03 -0.11 25 0 42 0
29OCT26 275.00 P 0.00 0.00 0.00 0.05 -0.13 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.08 -0.18 25 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.12 -0.22 25 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.17 -0.30 25 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 0.26 -0.34 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.35 -0.45 25 0 175 0
29OCT26 310.00 P 0.00 0.00 0.00 0.68 -0.64 25 0 322 0
29OCT26 320.00 P 2.42 2.42 2.27 1.20 -0.88 25 60 285 -23
29OCT26 330.00 P 3.28 3.30 3.11 2.02 -1.16 25 91 353 0
29OCT26 340.00 P 4.29 4.29 4.29 3.23 -1.46 25 80 301 +50
29OCT26 350.00 P 5.63 5.65 5.63 4.94 -1.78 25 27 446 0
29OCT26 360.00 P 8.20 8.20 8.02 7.24 -2.11 25 6 387 +6
29OCT26 370.00 P 10.88 10.88 10.88 10.24 -2.44 25 1 703 0
29OCT26 380.00 P 0.00 0.00 0.00 13.90 -2.86 24 0 678 0
29OCT26 390.00 P 19.20 19.20 18.54 18.54 -3.12 25 29 360 -17
29OCT26 400.00 P 26.40 26.40 26.40 23.75 -4.04 24 4 137 0
29OCT26 410.00 P 0.00 0.00 0.00 30.01 -4.35 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 36.55 -4.77 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 44.14 -5.14 24 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 52.25 -5.45 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 60.79 -5.75 25 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 69.68 -5.95 25 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 81.20 -4.03 31 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 90.69 -5.70 32 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 100.33 -5.82 33 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 110.03 -5.91 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 119.85 -6.05 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 129.72 -6.59 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 60 0
30DEC26 225.00 P 0.71 0.71 0.71 0.01 -0.06 26 30 120 +30
30DEC26 230.00 P 0.77 0.77 0.77 0.02 -0.08 27 30 241 +30
30DEC26 235.00 P 0.85 0.85 0.85 0.03 -0.10 27 30 65 +30
30DEC26 240.00 P 0.84 0.84 0.84 0.04 -0.14 26 30 36 +30
30DEC26 245.00 P 0.94 0.94 0.94 0.06 -0.17 26 30 60 0
30DEC26 250.00 P 1.06 1.06 1.06 0.08 -0.22 26 30 380 -30
30DEC26 255.00 P 1.18 1.18 1.18 0.11 -0.27 26 30 85 -2
30DEC26 260.00 P 1.32 1.32 1.32 0.16 -0.33 26 30 159 -30
30DEC26 265.00 P 1.47 1.47 1.47 0.22 -0.40 26 30 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.30 -0.45 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.39 -0.57 26 0 22 0
30DEC26 280.00 P 1.95 1.95 1.95 0.53 -0.63 26 30 280 -30
30DEC26 285.00 P 2.17 2.17 2.17 0.66 -0.77 26 30 134 0
30DEC26 290.00 P 2.34 2.34 2.34 0.90 -0.89 26 30 522 -30
30DEC26 295.00 P 0.00 0.00 0.00 1.12 -1.01 26 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 1.44 -1.14 26 0 5,716 0
30DEC26 310.00 P 0.00 0.00 0.00 2.21 -1.40 26 0 3,411 0
30DEC26 320.00 P 4.50 4.50 4.25 3.26 -1.66 26 4 1,920 +1
30DEC26 330.00 P 0.00 0.00 0.00 4.65 -1.93 25 0 1,698 0
30DEC26 340.00 P 7.20 7.20 7.20 6.49 -2.01 25 5 2,070 0
30DEC26 350.00 P 9.86 9.86 9.86 8.85 -2.05 25 10 1,740 +10
30DEC26 360.00 P 12.10 12.12 11.90 11.74 -2.08 25 9 1,963 +2
30DEC26 370.00 P 16.37 16.37 16.35 14.92 -2.44 25 11 1,778 -11
30DEC26 380.00 P 19.60 19.60 19.56 18.80 -2.88 25 2,040 5,628 +1,980
30DEC26 390.00 P 24.10 24.10 24.10 23.37 -3.50 25 5 3,542 0
30DEC26 400.00 P 0.00 0.00 0.00 28.67 -3.82 25 1 2,177 -1
30DEC26 410.00 P 36.54 36.54 35.30 34.65 -5.13 25 35 2,376 0
30DEC26 420.00 P 43.00 43.00 43.00 39.77 -6.62 23 5 3,458 -5
30DEC26 430.00 P 0.00 0.00 0.00 48.15 -5.49 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 55.80 -5.98 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 63.79 -5.33 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 72.21 -5.47 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 82.97 -3.56 28 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 92.04 -4.35 29 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 101.32 -4.83 30 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 110.79 -5.15 31 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 120.37 -5.53 32 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 130.11 -6.20 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 139.92 -5.64 34 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 149.75 -6.13 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 159.66 -6.20 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 169.62 -6.68 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 179.41 -6.23 39 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 189.43 -6.88 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 199.34 -6.21 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 209.34 -5.95 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 219.24 -6.85 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 229.18 -6.85 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 239.14 -6.33 46 0 0 0
30MAR27 200.00 P 0.89 0.89 0.89 0.01 -0.02 25 30 190 +30
30MAR27 205.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 42 0
30MAR27 220.00 P 1.18 1.18 1.18 0.05 -0.07 25 30 240 +30
30MAR27 225.00 P 1.27 1.27 1.27 0.08 -0.09 26 30 30 +30
30MAR27 230.00 P 0.00 0.00 0.00 0.10 -0.12 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 -0.15 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.19 -0.19 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.26 -0.23 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.36 -0.29 25 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.44 -0.33 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.59 -0.39 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.73 -0.47 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.95 -0.53 25 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 1.17 -0.63 25 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 1.46 -0.68 25 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 1.80 -0.80 25 0 135 0
30MAR27 290.00 P 0.00 0.00 0.00 2.16 -1.01 25 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 2.73 -0.98 26 0 139 0
30MAR27 300.00 P 5.40 5.40 5.40 3.23 -1.17 26 2 371 0
30MAR27 310.00 P 0.00 0.00 0.00 4.56 -1.34 26 0 364 0
30MAR27 320.00 P 8.36 8.36 8.00 6.21 -1.56 26 101 670 0
30MAR27 330.00 P 0.00 0.00 0.00 8.19 -1.92 26 0 4,368 0
30MAR27 340.00 P 0.00 0.00 0.00 10.71 -2.09 26 0 922 0
30MAR27 350.00 P 0.00 0.00 0.00 13.68 -2.26 26 0 988 0
30MAR27 360.00 P 0.00 0.00 0.00 17.01 -2.65 26 0 1,152 0
30MAR27 370.00 P 0.00 0.00 0.00 20.99 -2.74 26 0 1,362 0
30MAR27 380.00 P 0.00 0.00 0.00 25.44 -2.98 26 0 1,134 0
30MAR27 390.00 P 32.37 32.37 32.37 30.29 -3.30 26 2 859 +2
30MAR27 400.00 P 0.00 0.00 0.00 35.85 -3.31 26 0 3,539 0
30MAR27 410.00 P 0.00 0.00 0.00 41.70 -3.86 26 0 3,343 0
30MAR27 420.00 P 0.00 0.00 0.00 48.28 -3.92 27 0 2,208 0
30MAR27 430.00 P 0.00 0.00 0.00 53.60 -5.92 25 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 60.78 -6.27 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 68.31 -6.79 26 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 78.48 -4.89 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 86.91 -4.74 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.66 -4.59 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 104.63 -4.38 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 113.88 -2.81 30 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 123.15 -3.85 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 132.31 -4.00 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 141.51 -4.05 32 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 150.82 -5.06 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 160.33 -5.53 33 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 170.05 -6.25 33 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 179.81 -5.83 34 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 189.65 -6.66 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 199.55 -6.00 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 209.42 -5.87 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 219.33 -6.76 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 229.18 -6.85 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 239.14 -6.33 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.90 -0.27 25 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 2.18 -0.44 25 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 2.63 -0.48 25 0 205 0
29JUN27 285.00 P 0.00 0.00 0.00 3.12 -0.49 25 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 3.61 -0.81 25 0 207 0
29JUN27 295.00 P 0.00 0.00 0.00 4.41 -0.71 25 0 26 0
29JUN27 300.00 P 0.00 0.00 0.00 5.11 -0.75 25 0 427 0
29JUN27 310.00 P 9.18 9.18 9.18 6.77 -0.99 25 3 334 0
29JUN27 320.00 P 11.17 11.17 11.17 8.69 -1.30 25 200 899 +200
29JUN27 330.00 P 13.59 13.96 13.50 11.16 -1.36 25 8 382 -6
29JUN27 340.00 P 16.70 16.70 15.79 13.91 -1.74 25 21 384 -15
29JUN27 350.00 P 20.00 20.00 19.11 17.12 -1.93 25 17 569 -17
29JUN27 360.00 P 0.00 0.00 0.00 20.80 -2.23 26 0 762 0
29JUN27 370.00 P 0.00 0.00 0.00 24.81 -2.57 26 0 171 0
29JUN27 380.00 P 31.80 31.80 31.80 29.45 -2.75 26 3 246 -3
29JUN27 390.00 P 0.00 0.00 0.00 34.31 -3.19 26 0 104 0
29JUN27 400.00 P 42.73 42.73 42.34 39.86 -3.32 26 31 102 -1
29JUN27 410.00 P 49.19 49.19 49.19 45.60 -4.07 26 30 85 +21
29JUN27 420.00 P 0.00 0.00 0.00 52.57 -3.95 26 0 198 0
29JUN27 430.00 P 60.96 60.96 60.96 59.72 -4.01 27 40 40 +40
29JUN27 440.00 P 0.00 0.00 0.00 67.36 -4.00 28 0 111 0
29JUN27 450.00 P 0.00 0.00 0.00 75.25 -3.90 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 83.34 -3.74 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 91.57 -3.64 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 100.08 -3.48 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 108.52 -3.47 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 117.04 -3.64 30 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 125.79 -3.70 31 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 134.64 -3.78 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 143.35 -4.11 31 0 55 0
TOTAL PUT 8,963 221,127 +3,088
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$ 24.040
30JUL26 16.50 C 0.00 0.00 0.00 7.58 -0.02 110 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.08 -0.02 102 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.58 -0.02 95 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.08 -0.02 87 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.58 -0.02 80 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.08 -0.02 72 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.56 -0.04 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.06 -0.04 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.06 -0.04 33 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 2.07 -0.05 28 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 1.17 -0.06 29 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 222 0
30JUL26 25.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 84 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 94 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.59 -0.05 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.13 +0.03 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.60 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.11 +0.01 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.61 -0.05 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.12 0.00 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.61 -0.02 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.12 -0.05 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.17 -0.04 28 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.29 -0.05 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.53 -0.05 28 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 88 0
28AUG26 25.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 85 0
28AUG26 26.00 C 0.31 0.31 0.31 0.27 -0.01 28 5 50 +5
28AUG26 27.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 66 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.62 -0.06 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.63 -0.06 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.14 -0.06 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.65 -0.06 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.16 -0.06 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.68 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.15 -0.17 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.21 -0.05 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.36 -0.05 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 0.00 28 0 42 0
29SEP26 24.00 C 1.11 1.11 1.11 1.06 -0.04 27 9 181 -9
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.02 28 0 60 0
29SEP26 26.00 C 0.41 0.41 0.41 0.38 -0.03 27 15 15 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 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 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.62 -0.08 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.13 -0.08 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.64 -0.08 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.14 -0.14 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.66 -0.07 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.17 -0.13 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.69 -0.13 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.15 -0.17 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.22 -0.06 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.38 -0.06 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.73 -0.02 27 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 1.15 -0.03 26 0 113 0
29OCT26 25.00 C 0.00 0.00 0.00 0.75 -0.03 26 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 0.46 -0.01 26 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.02 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 0.03 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.62 -0.08 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.13 -0.14 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.64 -0.14 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.16 -0.12 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.68 -0.12 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.20 -0.10 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.74 -0.09 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.18 -0.17 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 -0.05 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.89 -0.04 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 -0.02 25 0 2,000 0
30DEC26 25.00 C 0.99 0.99 0.99 1.00 -0.02 25 1 2 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.72 +0.01 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 0.00 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 26 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 27 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 7.64 -0.08 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.15 -0.14 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.68 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.21 -0.11 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.75 -0.11 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 -0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 -0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 -0.18 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.52 -0.04 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.85 -0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.29 +0.04 25 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 1.82 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.42 -0.01 25 0 0 0
30MAR27 26.00 C 1.07 1.07 1.07 1.08 -0.02 24 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 0.84 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 -0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 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 7.66 -0.14 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.21 -0.12 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.73 -0.12 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.28 -0.12 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.85 -0.11 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.11 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.04 -0.08 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.60 -0.01 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.87 -0.02 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.22 -0.03 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.65 -0.04 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.20 -0.04 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.81 -0.04 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.96 -0.03 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
TOTAL CALL 31 5,243 -4
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,504 0
30JUL26 22.00 P 0.05 0.05 0.05 0.02 0.00 31 2 264 -2
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 120 0
30JUL26 24.00 P 0.42 0.42 0.42 0.46 -0.01 30 3 734 0
30JUL26 25.00 P 0.00 0.00 0.00 1.10 +0.02 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 1.98 +0.03 30 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.96 +0.04 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.96 +0.04 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.96 -0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.96 -0.03 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.96 -0.06 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.96 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 0.00 29 0 64 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 170 0
28AUG26 23.00 P 0.42 0.42 0.42 0.43 -0.01 28 8 86 +8
28AUG26 24.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 152 0
28AUG26 25.00 P 0.00 0.00 0.00 1.42 +0.02 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.17 +0.03 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.03 +0.03 28 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.97 +0.03 27 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.97 -0.01 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.97 0.00 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.97 0.00 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.97 -0.01 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.97 -0.02 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.97 -0.05 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.97 -0.01 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 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 29 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 28 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 0.00 27 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.01 27 0 120 0
29SEP26 23.00 P 0.87 0.87 0.87 0.92 -0.02 26 14 36 +9
29SEP26 24.00 P 0.00 0.00 0.00 1.44 -0.03 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.09 -0.05 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.87 -0.05 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.80 +0.03 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 +0.11 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.65 +0.04 22 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.62 +0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.61 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.59 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.58 +0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.57 +0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.56 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.55 +0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.54 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.54 0.00 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 0.03 -0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 19.00 P 0.13 0.13 0.13 0.08 -0.01 26 2 32 +2
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 0.19 -0.01 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 15 0
29OCT26 22.00 P 0.65 0.65 0.65 0.67 -0.01 26 15 15 +15
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 1.55 -0.05 24 0 34 0
29OCT26 25.00 P 0.00 0.00 0.00 2.19 -0.03 24 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 2.95 -0.06 23 0 6 0
29OCT26 27.00 P 0.00 0.00 0.00 3.86 +0.02 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.72 +0.11 23 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.66 +0.05 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.63 +0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.61 -0.01 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.59 +0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.58 +0.05 0 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 26 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 0.90 +0.01 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.02 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 0.00 24 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 2.47 +0.02 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 +0.02 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 +0.03 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.78 +0.10 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 +0.08 21 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.64 +0.07 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.61 -0.01 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.58 +0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.57 +0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.56 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.55 +0.05 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.54 -0.01 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.54 0.00 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 0.26 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.01 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.17 0.00 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 2.08 +0.01 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.03 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.44 +0.03 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.20 +0.16 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.89 +0.06 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.76 +0.09 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.68 +0.11 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.63 +0.01 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 +0.05 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.57 +0.05 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.56 -0.04 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.55 +0.05 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.54 -0.01 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.54 0.00 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 0.00 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 0.00 25 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 0.00 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 0.00 0.00 0.00 2.51 +0.01 26 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 3.13 +0.01 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 +0.01 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.55 +0.01 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.34 +0.07 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.16 +0.09 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.01 +0.10 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.89 +0.10 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.79 +0.10 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.71 +0.10 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.65 +0.12 25 0 0 0
TOTAL PUT 44 7,534 +32
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$ 157.800
24JUL26 122.50 C 0.00 0.00 0.00 35.34 +0.86 63 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 32.84 +0.85 0 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 30.34 +0.87 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 27.84 +0.84 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 25.34 +0.86 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 22.85 +0.87 53 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 20.35 +0.87 46 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 17.86 +0.88 45 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 15.37 +0.87 42 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 12.90 +0.87 40 0 7 0
24JUL26 147.50 C 0.00 0.00 0.00 10.46 +0.86 38 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 8.07 +0.80 35 0 14 0
24JUL26 152.50 C 0.00 0.00 0.00 5.80 +0.67 33 0 1 0
24JUL26 155.00 C 0.00 0.00 0.00 3.62 +0.44 28 0 105 0
24JUL26 157.50 C 1.30 1.85 1.20 1.97 +0.18 27 92 157 -12
24JUL26 160.00 C 0.82 0.92 0.55 0.91 -0.05 26 126 327 +85
24JUL26 162.50 C 0.35 0.39 0.24 0.34 -0.13 26 34 93 +34
24JUL26 165.00 C 0.13 0.13 0.05 0.10 -0.11 26 80 259 +60
24JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.07 25 0 15 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 120 0
24JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 70.00 C 86.01 86.01 86.01 87.86 +0.89 148 25 50 -25
30JUL26 72.50 C 0.00 0.00 0.00 85.36 +0.88 131 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 82.86 +0.88 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 80.36 +0.88 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 77.87 +0.89 129 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 75.37 +0.88 119 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 72.87 +0.88 104 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 70.37 +0.88 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 67.87 +0.87 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 65.38 +0.88 102 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 62.88 +0.88 93 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 60.38 +0.83 81 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 57.88 +0.87 0 0 0 0
30JUL26 102.50 C 53.57 54.69 53.57 55.38 +0.87 0 35 461 0
30JUL26 105.00 C 0.00 0.00 0.00 52.89 +0.88 79 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 50.39 +0.88 71 0 0 0
30JUL26 110.00 C 46.75 46.75 46.75 47.89 +0.87 60 38 744 -16
30JUL26 112.50 C 0.00 0.00 0.00 45.39 +0.87 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 42.89 +0.87 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 40.40 +0.88 58 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 37.90 +0.87 52 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 35.40 +0.87 42 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.90 +0.86 0 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 30.41 +0.87 45 0 623 0
30JUL26 130.00 C 26.06 26.17 26.06 27.91 +0.86 39 100 331 +7
30JUL26 132.50 C 0.00 0.00 0.00 25.42 +0.86 40 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 22.93 +0.85 38 0 272 0
30JUL26 137.50 C 18.68 18.81 18.55 20.98 +1.37 60 3 597 0
30JUL26 140.00 C 0.00 0.00 0.00 18.52 +1.36 55 0 718 0
30JUL26 142.50 C 14.00 14.40 14.00 15.53 +1.03 34 48 923 -28
30JUL26 145.00 C 11.50 11.90 11.50 13.11 +1.07 32 58 1,575 -10
30JUL26 147.50 C 9.80 9.80 9.80 10.75 +0.95 30 2 1,748 -2
30JUL26 150.00 C 7.60 7.60 7.60 8.48 +0.79 29 23 1,509 -3
30JUL26 152.50 C 5.40 5.40 5.15 6.16 +0.28 25 9 1,178 -9
30JUL26 155.00 C 3.80 3.80 3.15 4.35 +0.30 25 32 1,875 0
30JUL26 157.50 C 2.05 2.55 2.05 2.73 +0.11 24 338 2,597 +63
30JUL26 160.00 C 1.69 1.70 1.09 1.71 +0.02 24 117 2,496 +29
30JUL26 162.50 C 0.69 0.90 0.64 1.02 -0.03 25 510 2,838 -359
30JUL26 165.00 C 0.50 0.50 0.39 0.59 -0.03 26 7 2,006 0
30JUL26 167.50 C 0.22 0.22 0.18 0.32 -0.04 27 895 1,833 -575
30JUL26 170.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 915 0
30JUL26 172.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 562 0
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 522 0
31JUL26 127.50 C 0.00 0.00 0.00 30.41 - 0 0 0 -
31JUL26 130.00 C 0.00 0.00 0.00 27.92 - 37 0 0 -
31JUL26 132.50 C 0.00 0.00 0.00 25.42 - 31 0 0 -
31JUL26 135.00 C 0.00 0.00 0.00 22.93 - 33 0 0 -
31JUL26 137.50 C 0.00 0.00 0.00 20.98 - 57 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 18.52 - 52 0 0 -
31JUL26 142.50 C 0.00 0.00 0.00 15.53 - 31 0 0 -
31JUL26 145.00 C 0.00 0.00 0.00 13.11 - 30 0 0 -
31JUL26 147.50 C 0.00 0.00 0.00 10.75 - 29 0 0 -
31JUL26 150.00 C 6.50 6.50 6.50 8.48 - 27 1 1 -
31JUL26 152.50 C 0.00 0.00 0.00 6.21 - 24 0 0 -
31JUL26 155.00 C 0.00 0.00 0.00 4.42 - 24 0 0 -
31JUL26 157.50 C 2.50 2.50 2.20 2.92 - 24 51 51 -
31JUL26 160.00 C 0.00 0.00 0.00 1.82 - 24 3 3 -
31JUL26 162.50 C 0.73 0.82 0.73 1.06 - 24 35 35 -
31JUL26 165.00 C 0.48 0.55 0.41 0.59 - 25 44 44 -
31JUL26 167.50 C 0.22 0.22 0.22 0.32 - 25 5 5 -
31JUL26 170.00 C 0.00 0.00 0.00 0.17 - 26 0 0 -
31JUL26 172.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
31JUL26 175.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
31JUL26 177.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
31JUL26 180.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
31JUL26 182.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
31JUL26 185.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
31JUL26 187.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 87.94 +0.88 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 85.45 +0.89 79 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 82.95 +0.88 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 80.46 +0.89 73 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 77.96 +0.88 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 75.47 +0.88 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 72.97 +0.88 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 70.48 +0.88 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 67.98 +0.88 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 65.49 +0.88 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 62.99 +0.88 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 60.50 +0.88 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 58.00 +0.87 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 55.51 +0.88 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 53.01 +0.87 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 50.52 +1.01 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.02 +1.00 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 45.53 +1.00 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 43.03 +0.87 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 40.54 +0.87 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 38.05 +1.02 32 0 1,281 0
28AUG26 122.50 C 0.00 0.00 0.00 35.56 +0.88 31 0 0 0
28AUG26 125.00 C 31.79 31.79 31.79 33.08 +0.88 31 1 60 0
28AUG26 127.50 C 0.00 0.00 0.00 30.61 +0.98 31 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 28.15 +0.86 31 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 25.72 +0.89 31 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 23.32 +0.88 30 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 20.98 +0.88 30 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 18.66 +0.82 30 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 15.95 +0.28 24 0 376 0
28AUG26 145.00 C 13.08 13.08 13.08 14.33 +0.71 29 12 507 -12
28AUG26 147.50 C 11.14 11.17 11.14 12.33 +0.64 29 29 2,796 -29
28AUG26 150.00 C 9.47 9.55 9.47 10.16 +0.28 27 44 1,965 -42
28AUG26 152.50 C 7.87 7.90 7.84 8.81 +0.65 28 63 575 -5
28AUG26 155.00 C 6.39 6.44 6.39 7.01 +0.31 27 38 1,096 -38
28AUG26 157.50 C 5.30 5.52 4.92 5.66 +0.12 27 22 684 +1
28AUG26 160.00 C 4.16 4.16 4.05 4.67 +0.25 28 5 689 +1
28AUG26 162.50 C 3.09 3.28 3.09 3.79 +0.29 28 3 1,193 +1
28AUG26 165.00 C 2.54 2.58 2.54 3.10 +0.35 29 18 1,447 +16
28AUG26 167.50 C 2.24 2.24 1.93 2.51 +0.37 29 25 358 +24
28AUG26 170.00 C 1.50 1.68 1.48 2.01 +0.37 30 63 697 +63
28AUG26 172.50 C 1.34 1.34 1.34 1.64 +0.36 30 14 719 +14
28AUG26 175.00 C 0.96 1.04 0.96 1.32 +0.38 31 58 445 +50
28AUG26 177.50 C 0.74 0.74 0.74 1.05 +0.36 31 9 212 +9
28AUG26 180.00 C 0.00 0.00 0.00 0.86 +0.36 32 0 338 0
28AUG26 182.50 C 0.00 0.00 0.00 0.68 +0.33 32 0 62 0
28AUG26 185.00 C 0.00 0.00 0.00 0.56 +0.32 33 0 257 0
28AUG26 187.50 C 0.00 0.00 0.00 0.44 +0.27 33 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.37 +0.25 34 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.29 +0.21 34 0 220 0
28AUG26 195.00 C 0.00 0.00 0.00 0.24 +0.19 35 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.20 +0.16 35 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.16 +0.14 36 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.12 +0.11 37 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.08 +0.07 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.94 +0.88 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 85.45 +0.89 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.95 +0.88 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 80.46 +0.89 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.96 +0.88 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 75.47 +0.88 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.97 +0.88 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.48 +0.88 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.98 +0.88 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 65.49 +0.88 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.99 +0.88 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 60.50 +0.88 41 0 0 0
29SEP26 100.00 C 57.00 57.00 57.00 58.00 +0.87 0 30 262 -4
29SEP26 102.50 C 0.00 0.00 0.00 55.51 +0.88 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.01 +0.87 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 50.52 +0.88 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 48.02 +0.87 0 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 45.53 +0.87 29 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 43.04 +0.87 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 41.38 +1.69 48 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 38.96 +1.73 46 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 35.61 +0.86 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 33.17 +0.97 29 0 1,875 0
29SEP26 127.50 C 0.00 0.00 0.00 30.75 +0.80 29 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 28.40 +0.63 29 0 929 0
29SEP26 132.50 C 0.00 0.00 0.00 25.98 +0.88 28 0 685 0
29SEP26 135.00 C 0.00 0.00 0.00 23.66 +0.57 27 0 1,168 0
29SEP26 137.50 C 21.00 21.00 21.00 21.56 +0.69 28 1 1,058 -1
29SEP26 140.00 C 0.00 0.00 0.00 20.02 +1.22 31 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 17.39 +0.58 27 0 1,347 0
29SEP26 145.00 C 14.74 14.74 14.74 15.37 +0.70 27 13 10,344 -13
29SEP26 147.50 C 12.82 12.82 12.82 13.65 +0.51 27 3 923 0
29SEP26 150.00 C 0.00 0.00 0.00 11.93 +0.44 27 0 2,453 0
29SEP26 152.50 C 9.17 9.17 9.17 10.14 +0.39 26 1 411 +1
29SEP26 155.00 C 0.00 0.00 0.00 8.65 +0.23 26 3 920 0
29SEP26 157.50 C 0.00 0.00 0.00 7.35 +0.29 25 0 763 0
29SEP26 160.00 C 0.00 0.00 0.00 6.23 +0.25 26 0 964 0
29SEP26 162.50 C 0.00 0.00 0.00 5.25 +0.21 26 0 969 0
29SEP26 165.00 C 3.92 3.92 3.92 4.44 +0.22 26 1 8,464 0
29SEP26 167.50 C 3.33 3.33 3.33 3.60 +0.10 26 1 901 0
29SEP26 170.00 C 2.89 2.89 2.70 3.00 +0.08 26 17 723 +17
29SEP26 172.50 C 2.49 2.49 2.30 2.47 +0.06 26 42 219 +30
29SEP26 175.00 C 1.90 1.90 1.90 2.00 +0.04 26 1 309 0
29SEP26 177.50 C 0.00 0.00 0.00 1.63 +0.02 26 0 345 0
29SEP26 180.00 C 1.34 1.34 1.34 1.27 -0.05 26 10 215 +10
29SEP26 182.50 C 0.00 0.00 0.00 1.01 -0.05 26 0 55 0
29SEP26 185.00 C 0.80 0.80 0.80 0.77 -0.06 26 10 46 +10
29SEP26 187.50 C 0.00 0.00 0.00 0.60 -0.06 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.45 -0.06 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.34 -0.06 26 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 41.38 +1.64 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 38.96 +1.50 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.61 +0.44 23 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 33.23 +0.29 24 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.94 +0.41 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.70 +0.48 26 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.92 +0.86 29 0 0 0
29OCT26 135.00 C 24.26 24.26 24.26 24.77 +0.41 29 30 30 +30
29OCT26 137.50 C 0.00 0.00 0.00 22.71 +0.41 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.70 +0.36 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 18.78 +0.36 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.94 -0.18 28 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 15.17 +0.31 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.13 -0.10 26 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 11.81 +0.38 26 0 123 0
29OCT26 155.00 C 0.00 0.00 0.00 10.27 +0.24 26 0 122 0
29OCT26 157.50 C 0.00 0.00 0.00 8.99 +0.22 26 0 130 0
29OCT26 160.00 C 7.41 7.48 7.18 7.72 +0.08 25 461 677 +420
29OCT26 162.50 C 6.33 6.65 6.33 6.76 +0.13 26 60 259 +54
29OCT26 165.00 C 0.00 0.00 0.00 5.89 +0.16 26 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 5.12 +0.19 26 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 4.43 +0.19 26 0 383 0
29OCT26 172.50 C 0.00 0.00 0.00 3.84 +0.22 26 0 120 0
29OCT26 175.00 C 0.00 0.00 0.00 3.31 +0.22 27 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.85 +0.22 27 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 2.45 +0.22 27 0 54 0
29OCT26 182.50 C 0.00 0.00 0.00 2.09 +0.18 27 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 1.80 +0.19 27 0 8 0
29OCT26 187.50 C 0.00 0.00 0.00 1.51 +0.23 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 87.94 +0.88 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.45 +0.89 41 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.97 +0.90 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.50 +0.91 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.05 +0.92 39 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 75.60 +0.94 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.15 +0.96 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.70 +0.97 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.26 +0.99 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.83 +1.02 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.40 +1.05 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.99 +1.10 36 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 58.58 +1.45 36 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 56.18 +1.23 35 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 53.81 +1.23 35 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.52 +0.32 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.02 +0.58 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.58 +0.48 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.25 +0.48 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 41.38 +0.89 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 38.96 +0.80 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 37.68 +1.73 32 0 609 0
30DEC26 125.00 C 34.00 34.00 34.00 34.43 +0.76 25 1 416 -1
30DEC26 127.50 C 0.00 0.00 0.00 32.31 +0.93 26 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 31.49 +1.53 32 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 28.25 +1.14 26 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 27.10 +1.55 29 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 25.13 +1.46 29 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 23.18 +1.38 29 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 21.35 +1.27 28 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.51 +1.14 28 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.07 +1.73 28 0 302 0
30DEC26 150.00 C 0.00 0.00 0.00 16.13 +1.31 27 0 1,876 0
30DEC26 152.50 C 0.00 0.00 0.00 14.10 +0.63 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 12.65 +0.48 25 0 221 0
30DEC26 157.50 C 10.72 10.72 10.72 11.23 +0.26 25 5 550 0
30DEC26 160.00 C 9.70 9.70 9.40 9.96 +0.10 24 3 2,353 +1
30DEC26 162.50 C 0.00 0.00 0.00 8.97 +0.14 25 0 930 0
30DEC26 165.00 C 7.44 7.44 7.44 8.16 +0.24 25 2 286 +2
30DEC26 167.50 C 0.00 0.00 0.00 7.36 +0.35 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 6.66 +0.39 25 0 471 0
30DEC26 172.50 C 0.00 0.00 0.00 6.03 +0.49 26 0 197 0
30DEC26 175.00 C 0.00 0.00 0.00 5.40 +0.49 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.92 +0.59 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 4.44 +0.66 27 0 90 0
30DEC26 182.50 C 0.00 0.00 0.00 3.99 +0.65 27 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 3.64 +0.74 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 3.29 +0.76 27 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 2.95 +0.74 28 0 209 0
30DEC26 192.50 C 0.00 0.00 0.00 2.70 +0.76 28 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 2.45 +0.74 28 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 2.28 +0.81 29 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 2.07 +0.80 29 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 1.73 +0.81 29 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 1.43 +0.75 30 0 717 0
30MAR27 70.00 C 0.00 0.00 0.00 88.38 +1.19 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.93 +0.88 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.48 +1.14 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 81.03 +0.86 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.59 +1.38 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.14 +1.06 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.15 +0.78 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.70 +0.97 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 68.26 +0.81 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 65.83 +1.02 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 63.40 +0.98 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.99 +0.81 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.61 +0.24 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 56.27 +0.88 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.94 +0.58 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 51.55 +0.72 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 49.24 +0.50 18 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.96 +0.49 21 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.69 +0.51 22 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.45 +0.40 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 40.24 +0.63 23 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 38.08 +0.52 23 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 36.00 +0.70 24 0 1,303 0
30MAR27 127.50 C 0.00 0.00 0.00 33.90 +0.66 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.84 +0.50 24 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 29.84 +0.31 24 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.97 +0.26 24 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.02 +1.00 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 25.34 +0.98 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.67 +0.25 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.10 +0.21 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.61 +0.26 26 0 184 0
30MAR27 150.00 C 17.42 17.42 16.98 19.12 +0.80 26 75 635 +50
30MAR27 152.50 C 0.00 0.00 0.00 17.27 +0.26 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.01 +0.31 25 0 288 0
30MAR27 157.50 C 0.00 0.00 0.00 14.79 +0.29 26 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.72 +0.35 26 0 166 0
30MAR27 162.50 C 0.00 0.00 0.00 12.62 +0.33 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 11.58 +0.24 26 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 10.67 +0.22 26 0 95 0
30MAR27 170.00 C 0.00 0.00 0.00 9.75 +0.20 26 0 632 0
30MAR27 172.50 C 0.00 0.00 0.00 8.90 +0.12 26 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.16 +0.10 26 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.42 +0.08 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 6.73 +0.03 26 0 112 0
30MAR27 182.50 C 0.00 0.00 0.00 6.14 0.00 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.56 -0.01 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.99 -0.05 25 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.55 -0.06 26 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.10 -0.08 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.65 -0.22 25 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.31 -0.22 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.07 -0.13 26 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.44 -0.14 26 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.95 -0.16 25 0 283 0
29JUN27 105.00 C 0.00 0.00 0.00 54.60 +1.24 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 51.94 +0.68 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.80 +0.55 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.66 +0.99 16 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 45.60 +0.89 20 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 43.54 +0.99 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.51 +1.00 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 39.56 +0.98 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.62 +0.97 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 35.71 +0.94 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.90 +0.92 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.08 +0.90 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 30.32 +0.84 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 29.54 +1.71 27 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.82 +1.63 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 26.17 +0.74 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.61 +0.70 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 23.06 +0.67 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.57 +0.57 26 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 19.59 +0.51 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.26 +0.48 25 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.96 +0.37 25 0 65 0
29JUN27 160.00 C 13.68 13.76 13.68 15.82 +0.34 24 20 299 +15
29JUN27 162.50 C 0.00 0.00 0.00 14.66 +0.29 24 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.69 +0.24 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 12.89 +0.25 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.10 +0.26 25 0 12 0
29JUN27 172.50 C 0.00 0.00 0.00 11.31 +0.27 25 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.60 +0.23 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 9.98 +0.24 26 0 0 0
29JUN27 180.00 C 7.40 7.40 7.40 9.37 +0.26 26 10 14 +10
29JUN27 182.50 C 0.00 0.00 0.00 8.75 +0.27 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 8.21 +0.22 26 0 0 0
29JUN27 187.50 C 5.72 5.72 5.72 7.75 +0.24 26 3 3 +3
TOTAL CALL 3,918 132,125 -74
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
24JUL26 135.00 P 0.01 0.01 0.01 0.01 0.00 56 66 75 +66
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
24JUL26 140.00 P 0.03 0.03 0.03 0.02 +0.01 47 50 72 +50
24JUL26 142.50 P 0.07 0.07 0.06 0.03 +0.01 43 7 115 +3
24JUL26 145.00 P 0.09 0.09 0.07 0.06 +0.01 41 192 262 +162
24JUL26 147.50 P 0.17 0.17 0.14 0.11 -0.01 38 373 424 +302
24JUL26 150.00 P 0.40 0.40 0.30 0.23 -0.06 35 121 200 +91
24JUL26 152.50 P 0.66 0.74 0.62 0.45 -0.21 33 170 232 +57
24JUL26 155.00 P 1.50 1.50 1.04 0.91 -0.43 30 39 241 +36
24JUL26 157.50 P 2.55 2.55 1.97 1.74 -0.70 28 12 229 +8
24JUL26 160.00 P 0.00 0.00 0.00 3.19 -0.82 28 0 35 0
24JUL26 162.50 P 0.00 0.00 0.00 5.00 -1.01 26 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 7.26 -1.00 25 0 1 0
24JUL26 167.50 P 0.00 0.00 0.00 9.70 -0.94 0 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 12.20 -0.91 0 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 14.70 -0.90 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 17.20 -0.90 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 19.70 -0.90 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 22.20 -0.90 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 24.70 -0.90 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 27.95 -0.53 111 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 30.56 -0.74 122 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 138 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 110 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 104 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 137 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,639 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 815 0
30JUL26 125.00 P 0.03 0.03 0.03 0.01 0.00 51 51 1,995 +51
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,993 0
30JUL26 130.00 P 0.04 0.04 0.04 0.01 -0.01 43 10 3,238 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 39 1 2,590 0
30JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 2,807 0
30JUL26 137.50 P 0.00 0.00 0.00 0.04 -0.03 37 1 2,757 -1
30JUL26 140.00 P 0.17 0.17 0.14 0.07 -0.05 36 13 1,735 -13
30JUL26 142.50 P 0.20 0.24 0.18 0.11 -0.09 33 97 3,173 +8
30JUL26 145.00 P 0.29 0.29 0.26 0.19 -0.15 32 262 2,195 -13
30JUL26 147.50 P 0.43 0.49 0.35 0.34 -0.20 31 185 3,013 -53
30JUL26 150.00 P 0.89 0.89 0.61 0.57 -0.30 29 155 2,737 +24
30JUL26 152.50 P 1.26 1.28 1.00 0.96 -0.42 28 38 3,199 +22
30JUL26 155.00 P 1.88 2.16 1.88 1.55 -0.61 26 254 1,853 +162
30JUL26 157.50 P 2.92 3.22 2.92 2.46 -0.79 25 205 386 -1
30JUL26 160.00 P 0.00 0.00 0.00 3.91 -0.92 26 0 114 0
30JUL26 162.50 P 0.00 0.00 0.00 5.65 -0.89 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.70 -0.91 26 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 9.94 -0.91 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 12.30 -0.90 28 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 14.73 -0.90 28 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 17.20 -0.90 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.70 -0.90 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 22.20 -0.90 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.70 -0.90 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 27.95 -0.94 71 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 30.56 -0.74 78 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 33.06 -0.60 82 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 35.56 -0.46 87 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.06 -0.94 91 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.57 -0.59 95 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.06 -0.95 99 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 48.06 -0.94 106 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.06 -0.60 113 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
31JUL26 140.00 P 0.16 0.16 0.16 0.07 - 34 2 2 -
31JUL26 142.50 P 0.26 0.26 0.26 0.11 - 32 5 5 -
31JUL26 145.00 P 0.00 0.00 0.00 0.19 - 30 0 0 -
31JUL26 147.50 P 0.56 0.56 0.52 0.34 - 29 104 104 -
31JUL26 150.00 P 0.83 0.90 0.83 0.57 - 28 20 20 -
31JUL26 152.50 P 1.28 1.45 1.28 1.00 - 27 30 25 -
31JUL26 155.00 P 2.04 2.04 2.04 1.66 - 26 5 5 -
31JUL26 157.50 P 0.00 0.00 0.00 2.65 - 26 0 0 -
31JUL26 160.00 P 0.00 0.00 0.00 4.07 - 26 0 0 -
31JUL26 162.50 P 0.00 0.00 0.00 5.67 - 25 0 0 -
31JUL26 165.00 P 0.00 0.00 0.00 7.70 - 25 0 0 -
31JUL26 167.50 P 0.00 0.00 0.00 9.94 - 26 0 0 -
31JUL26 170.00 P 0.00 0.00 0.00 12.30 - 26 0 0 -
31JUL26 172.50 P 0.00 0.00 0.00 14.73 - 27 0 0 -
31JUL26 175.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
31JUL26 177.50 P 0.00 0.00 0.00 19.70 - 0 0 0 -
31JUL26 180.00 P 0.00 0.00 0.00 22.20 - 0 0 0 -
31JUL26 182.50 P 0.00 0.00 0.00 24.70 - 0 0 0 -
31JUL26 185.00 P 0.00 0.00 0.00 28.02 - 69 0 0 -
31JUL26 187.50 P 0.00 0.00 0.00 30.59 - 75 0 0 -
28AUG26 70.00 P 0.01 0.01 0.01 0.01 0.00 82 8 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
28AUG26 107.50 P 0.08 0.08 0.08 0.01 0.00 40 50 736 +20
28AUG26 110.00 P 0.11 0.11 0.11 0.01 0.00 38 2 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 852 0
28AUG26 120.00 P 0.25 0.25 0.25 0.03 +0.01 33 25 1,333 0
28AUG26 122.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 949 0
28AUG26 125.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 1,832 0
28AUG26 127.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 932 0
28AUG26 130.00 P 0.52 0.53 0.52 0.18 +0.03 31 15 2,317 0
28AUG26 132.50 P 0.58 0.58 0.58 0.27 +0.02 31 30 1,873 +19
28AUG26 135.00 P 0.74 0.74 0.71 0.41 +0.01 30 21 1,630 +20
28AUG26 137.50 P 1.00 1.04 0.90 0.60 -0.01 30 172 1,336 +108
28AUG26 140.00 P 1.19 1.34 1.15 0.86 -0.05 30 31 1,520 0
28AUG26 142.50 P 1.56 1.67 1.54 1.20 -0.11 30 36 2,187 +36
28AUG26 145.00 P 1.83 2.16 1.83 1.65 -0.17 30 124 1,875 +113
28AUG26 147.50 P 2.80 2.80 2.36 2.22 -0.25 29 27 1,147 -2
28AUG26 150.00 P 3.38 3.40 3.04 2.94 -0.33 29 14 569 +3
28AUG26 152.50 P 4.29 4.29 4.16 3.80 -0.45 29 8 560 -2
28AUG26 155.00 P 5.12 5.45 5.12 4.82 -0.51 29 9 241 +5
28AUG26 157.50 P 6.20 6.20 6.20 6.01 -0.62 29 16 197 0
28AUG26 160.00 P 7.70 7.70 7.70 7.49 -0.55 29 1 189 0
28AUG26 162.50 P 0.00 0.00 0.00 9.23 -0.42 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 10.81 -0.63 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.66 -0.47 30 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 14.65 -0.47 30 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 16.78 -0.43 31 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 18.95 -0.44 31 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.19 -0.46 32 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.49 -0.48 32 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 25.81 -1.31 32 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 28.80 -0.79 40 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.36 -0.73 43 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.84 -0.72 45 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 36.30 -0.27 47 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 38.77 -0.85 49 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 41.44 -0.32 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 43.62 -0.58 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 48.59 -0.41 55 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 54.26 -0.12 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 697 0
29SEP26 90.00 P 0.09 0.09 0.09 0.01 0.00 43 50 490 +25
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 563 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 618 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 882 0
29SEP26 102.50 P 0.20 0.20 0.20 0.01 0.00 33 12 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,234 0
29SEP26 107.50 P 0.29 0.29 0.29 0.01 -0.01 30 12 710 -12
29SEP26 110.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 5,055 0
29SEP26 112.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 3,768 0
29SEP26 115.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 1,500 0
29SEP26 122.50 P 0.57 0.57 0.57 0.18 -0.05 29 100 4,969 -28
29SEP26 125.00 P 0.00 0.00 0.00 0.26 -0.07 29 0 4,431 0
29SEP26 127.50 P 0.80 0.80 0.80 0.37 -0.09 29 1 1,054 -1
29SEP26 130.00 P 1.00 1.06 1.00 0.52 -0.11 29 41 1,741 +39
29SEP26 132.50 P 1.24 1.25 1.24 0.72 -0.14 28 11 2,486 +10
29SEP26 135.00 P 1.50 1.51 1.38 0.96 -0.19 28 151 1,890 -21
29SEP26 137.50 P 1.76 1.76 1.76 1.29 -0.19 28 1 1,842 0
29SEP26 140.00 P 2.11 2.11 2.00 1.69 -0.24 28 31 7,707 +1
29SEP26 142.50 P 2.49 2.49 2.47 2.16 -0.31 28 8 885 +2
29SEP26 145.00 P 3.25 3.25 2.95 2.76 -0.32 28 8 1,059 +2
29SEP26 147.50 P 0.00 0.00 0.00 3.47 -0.36 28 0 354 0
29SEP26 150.00 P 4.60 4.60 4.60 4.27 -0.34 27 32 144 +4
29SEP26 152.50 P 0.00 0.00 0.00 5.22 -0.43 27 0 389 0
29SEP26 155.00 P 6.93 6.93 6.52 6.24 -0.48 27 65 312 +30
29SEP26 157.50 P 8.26 8.26 7.96 7.50 -0.53 27 61 235 +31
29SEP26 160.00 P 9.50 9.50 9.27 8.86 -0.51 27 31 161 +31
29SEP26 162.50 P 0.00 0.00 0.00 10.34 -0.70 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 11.72 -0.73 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 13.46 -0.75 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 15.31 -0.81 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 17.23 -0.86 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 19.29 -0.87 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 21.41 -0.90 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 23.59 -0.91 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 26.63 -0.78 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.01 -0.94 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 31.43 -0.83 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 33.84 -0.83 35 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 36.30 -0.83 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.77 -0.85 38 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.44 -0.58 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.63 -0.57 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 48.59 -0.80 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.26 -0.12 51 0 0 0
29OCT26 117.50 P 0.78 0.78 0.78 0.30 -0.20 31 5 121 +5
29OCT26 120.00 P 0.00 0.00 0.00 0.40 -0.24 30 0 16 0
29OCT26 122.50 P 0.00 0.00 0.00 0.53 -0.26 30 0 36 0
29OCT26 125.00 P 1.20 1.20 1.10 0.69 -0.32 30 3 63 +1
29OCT26 127.50 P 0.00 0.00 0.00 0.89 -0.34 30 0 61 0
29OCT26 130.00 P 1.53 1.53 1.53 1.12 -0.41 29 30 124 0
29OCT26 132.50 P 1.93 1.93 1.93 1.44 -0.40 29 2 50 +2
29OCT26 135.00 P 2.20 2.27 2.19 1.78 -0.34 29 10 119 +9
29OCT26 137.50 P 2.64 2.67 2.64 2.21 -0.41 29 2 268 +2
29OCT26 140.00 P 3.10 3.10 2.86 2.70 -0.39 28 11 193 +1
29OCT26 142.50 P 0.00 0.00 0.00 3.28 -0.37 28 0 104 0
29OCT26 145.00 P 0.00 0.00 0.00 3.95 -0.33 28 0 150 0
29OCT26 147.50 P 0.00 0.00 0.00 4.69 -0.37 28 0 106 0
29OCT26 150.00 P 5.91 5.91 5.68 5.54 -0.40 27 3 184 +3
29OCT26 152.50 P 0.00 0.00 0.00 6.47 -0.39 27 0 92 0
29OCT26 155.00 P 0.00 0.00 0.00 7.52 -0.46 27 0 93 0
29OCT26 157.50 P 0.00 0.00 0.00 8.73 -0.49 27 0 120 0
29OCT26 160.00 P 0.00 0.00 0.00 10.05 -0.58 27 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 11.54 -0.55 27 0 60 0
29OCT26 165.00 P 0.00 0.00 0.00 12.94 -0.65 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 14.67 -0.66 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 16.48 -0.62 27 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 18.38 -0.64 27 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 20.36 -0.60 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 22.41 -0.63 27 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 24.52 -0.61 27 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 27.23 -0.87 30 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 29.48 -0.79 31 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 31.76 -0.98 31 0 0 0
30DEC26 70.00 P 0.22 0.22 0.22 0.01 0.00 40 50 263 +50
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC26 75.00 P 0.28 0.28 0.28 0.02 +0.01 40 50 80 +50
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 932 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 +0.05 39 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.08 +0.07 39 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.10 +0.09 38 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 +0.11 37 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.16 +0.15 37 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 +0.18 37 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 +0.22 36 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.33 +0.28 36 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.40 +0.32 35 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.49 +0.38 35 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.59 +0.44 35 0 330 0
30DEC26 110.00 P 0.81 0.81 0.81 0.72 +0.50 34 4 1,100 +4
30DEC26 112.50 P 0.00 0.00 0.00 0.86 +0.55 34 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.01 +0.60 33 0 1,785 0
30DEC26 117.50 P 0.00 0.00 0.00 1.22 +0.66 33 0 3,242 0
30DEC26 120.00 P 1.56 1.56 1.56 1.42 +0.69 32 1 1,869 +1
30DEC26 122.50 P 0.00 0.00 0.00 1.68 +0.75 32 0 1,305 0
30DEC26 125.00 P 2.03 2.03 2.03 1.96 +0.79 32 1 3,605 +1
30DEC26 127.50 P 0.00 0.00 0.00 2.21 +0.73 31 0 789 0
30DEC26 130.00 P 0.00 0.00 0.00 2.52 +0.64 30 0 1,967 0
30DEC26 132.50 P 0.00 0.00 0.00 2.93 +0.59 30 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 3.35 +0.54 29 0 1,165 0
30DEC26 137.50 P 0.00 0.00 0.00 3.84 +0.42 29 0 349 0
30DEC26 140.00 P 0.00 0.00 0.00 4.45 +0.41 29 0 908 0
30DEC26 142.50 P 0.00 0.00 0.00 4.99 +0.17 28 0 770 0
30DEC26 145.00 P 0.00 0.00 0.00 5.71 +0.10 28 0 635 0
30DEC26 147.50 P 0.00 0.00 0.00 6.51 -0.06 27 0 340 0
30DEC26 150.00 P 0.00 0.00 0.00 7.39 -0.16 27 0 1,840 0
30DEC26 152.50 P 8.90 8.90 8.90 8.39 -0.29 27 2 200 0
30DEC26 155.00 P 0.00 0.00 0.00 9.47 -0.39 27 0 95 0
30DEC26 157.50 P 0.00 0.00 0.00 10.54 -0.63 26 0 87 0
30DEC26 160.00 P 0.00 0.00 0.00 11.76 -0.79 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 13.30 -0.74 26 0 48 0
30DEC26 165.00 P 0.00 0.00 0.00 15.01 -0.64 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 16.25 -0.54 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.05 -0.49 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 19.91 -0.40 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 21.80 -0.38 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 23.81 -0.31 27 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 25.85 -0.25 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 28.36 -0.64 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.48 -0.71 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 32.65 -0.75 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.81 -0.91 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.04 -0.80 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.36 -0.69 30 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.66 -0.69 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.98 -0.70 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.80 -0.81 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.26 -0.12 36 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 526 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 185 0
30MAR27 95.00 P 1.13 1.13 1.13 0.20 0.00 30 2 343 +2
30MAR27 97.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 227 0
30MAR27 102.50 P 0.00 0.00 0.00 0.40 -0.05 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.49 -0.09 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.59 -0.14 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.72 -0.18 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.86 -0.23 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.01 -0.31 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.22 -0.37 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.46 -0.46 27 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 1.81 -0.44 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 2.17 -0.59 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 2.64 -0.49 27 0 431 0
30MAR27 130.00 P 0.00 0.00 0.00 3.12 -0.62 27 0 951 0
30MAR27 132.50 P 0.00 0.00 0.00 3.69 -0.66 27 0 387 0
30MAR27 135.00 P 0.00 0.00 0.00 4.33 -0.63 27 0 151 0
30MAR27 137.50 P 0.00 0.00 0.00 5.00 -0.70 27 0 172 0
30MAR27 140.00 P 7.23 7.23 7.23 5.81 -0.66 27 9 222 +9
30MAR27 142.50 P 0.00 0.00 0.00 6.62 -0.66 27 0 451 0
30MAR27 145.00 P 8.80 8.80 8.80 7.56 -0.68 27 1 132 -1
30MAR27 147.50 P 0.00 0.00 0.00 8.56 -0.64 27 0 112 0
30MAR27 150.00 P 10.71 10.71 10.71 9.58 -0.67 27 1 257 +1
30MAR27 152.50 P 0.00 0.00 0.00 10.79 -0.62 27 0 243 0
30MAR27 155.00 P 0.00 0.00 0.00 12.00 -0.57 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 13.28 -0.58 27 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 14.69 -0.54 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 16.09 -0.57 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.58 -0.65 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 18.62 -0.65 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.18 -1.31 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.83 -1.43 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.28 -0.80 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.10 -0.83 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 27.99 -0.87 28 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.97 -0.90 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.97 -0.92 28 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.02 -0.95 28 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.16 -0.97 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 38.33 -0.98 29 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.52 -1.00 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.81 -1.00 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.11 -1.01 30 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.82 -1.00 31 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 54.66 -0.83 33 0 2,378 0
29JUN27 105.00 P 0.00 0.00 0.00 0.98 +0.17 28 0 277 0
29JUN27 107.50 P 0.00 0.00 0.00 1.14 +0.13 28 0 83 0
29JUN27 110.00 P 0.00 0.00 0.00 1.37 +0.15 28 0 13 0
29JUN27 112.50 P 2.88 2.88 2.88 1.60 +0.10 28 1 34 0
29JUN27 115.00 P 0.00 0.00 0.00 1.91 +0.11 28 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.23 +0.09 28 0 132 0
29JUN27 120.00 P 4.00 4.19 4.00 2.65 +0.16 28 3 166 +1
29JUN27 122.50 P 4.40 4.40 4.40 3.10 +0.15 28 2 291 -2
29JUN27 125.00 P 0.00 0.00 0.00 3.54 +0.22 27 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 4.04 +0.10 27 0 70 0
29JUN27 130.00 P 5.92 5.92 5.92 4.63 +0.08 27 10 201 +10
29JUN27 132.50 P 6.74 6.74 6.74 5.22 +0.06 27 30 47 +30
29JUN27 135.00 P 7.42 7.42 7.37 5.88 0.00 27 34 157 +30
29JUN27 137.50 P 0.00 0.00 0.00 6.63 -0.03 27 0 1 0
29JUN27 140.00 P 8.50 8.70 8.50 7.38 -0.06 27 7 323 +5
29JUN27 142.50 P 9.65 9.66 9.65 8.22 -0.14 27 2 54 +2
29JUN27 145.00 P 10.70 10.70 10.70 9.14 -0.18 27 1 53 0
29JUN27 147.50 P 11.41 11.41 11.41 10.08 -0.22 27 1 6 +1
29JUN27 150.00 P 0.00 0.00 0.00 11.10 -0.31 26 0 40 0
29JUN27 152.50 P 0.00 0.00 0.00 12.22 -0.36 26 0 86 0
29JUN27 155.00 P 15.30 15.30 15.30 13.35 -0.41 26 1 3 +1
29JUN27 157.50 P 16.60 16.60 16.60 14.55 -0.51 26 1 9 +1
29JUN27 160.00 P 0.00 0.00 0.00 15.87 -0.56 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.21 -0.61 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.77 -0.65 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 20.48 -0.64 26 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 22.21 -0.64 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 23.96 -0.63 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 25.80 -0.67 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 27.72 -0.66 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.66 -0.65 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.62 -0.65 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 33.66 -0.68 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 35.76 -0.67 29 0 0 0
TOTAL PUT 3,952 187,492 +1,613
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$ 6.880
30JUL26 4.70 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.64 +0.08 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.39 +0.07 21 0 567 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 +0.04 16 0 1,999 0
30JUL26 7.00 C 0.05 0.05 0.04 0.03 +0.01 16 24 506 +24
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 102 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.15 +0.08 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.90 +0.08 17 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 +0.09 19 0 60 0
28AUG26 6.50 C 0.43 0.43 0.43 0.45 +0.08 21 30 229 +30
28AUG26 6.75 C 0.25 0.25 0.25 0.26 +0.05 19 30 810 +30
28AUG26 7.00 C 0.13 0.14 0.12 0.14 +0.04 20 120 980 +30
28AUG26 7.25 C 0.07 0.07 0.06 0.06 +0.01 19 211 418 +181
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 +0.08 19 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.07 18 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.05 17 0 100 0
29SEP26 7.00 C 0.15 0.15 0.14 0.15 +0.03 18 90 470 +90
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 41 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.20 +0.08 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.10 +0.08 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.67 +0.06 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.45 +0.06 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 +0.05 16 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29OCT26 9.00 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 2.20 +0.08 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.10 +0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 +0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 +0.07 14 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.09 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.08 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 +0.06 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 +0.03 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.03 16 0 129 0
30DEC26 7.25 C 0.16 0.16 0.15 0.16 +0.02 17 8 159 +8
30DEC26 7.50 C 0.11 0.11 0.11 0.10 +0.01 17 20 689 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 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 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.20 +0.08 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 +0.08 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.40 +0.08 14 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.18 +0.10 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.08 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.08 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.08 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.04 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.03 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.03 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.02 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.20 +0.06 19 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 +0.06 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.01 +0.06 19 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.91 +0.06 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.67 +0.08 16 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.09 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.23 +0.06 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.08 +0.09 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.90 +0.08 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 +0.06 19 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 +0.04 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.03 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.03 19 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.02 19 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 533 13,274 +403
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,547 0
30JUL26 6.75 P 0.04 0.04 0.03 0.03 -0.04 17 540 3,375 +505
30JUL26 7.00 P 0.16 0.18 0.16 0.16 -0.07 19 259 405 +244
30JUL26 7.25 P 0.00 0.00 0.00 0.37 -0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.62 -0.10 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.40 -0.09 77 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.65 -0.10 86 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.90 -0.10 95 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.15 -0.10 104 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.40 -0.10 112 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.65 -0.09 120 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.90 -0.10 127 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 51 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 31 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 140 0
28AUG26 6.25 P 0.02 0.02 0.02 0.02 0.00 22 10 1,240 -10
28AUG26 6.50 P 0.05 0.05 0.05 0.05 -0.01 21 35 2,850 -35
28AUG26 6.75 P 0.12 0.13 0.12 0.12 -0.03 20 305 2,074 +135
28AUG26 7.00 P 0.25 0.25 0.25 0.25 -0.04 21 10 329 +10
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.06 22 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 -0.07 24 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.15 -0.09 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.41 -0.08 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.67 -0.08 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.92 -0.09 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.17 -0.09 61 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.42 -0.09 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.66 -0.10 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.91 -0.10 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 850 0
29SEP26 6.25 P 0.04 0.04 0.04 0.05 -0.01 19 60 1,511 -30
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 1,120 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.04 18 0 981 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.06 20 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.07 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.11 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.08 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.08 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 -0.09 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.09 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 -0.10 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.10 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 -0.10 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.08 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.24 -0.09 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 -0.03 16 0 569 0
29OCT26 6.75 P 0.00 0.00 0.00 0.22 -0.03 17 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.04 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 -0.06 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.75 -0.09 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 -0.10 18 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.25 -0.08 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.50 -0.08 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.00 -0.09 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.24 -0.10 35 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 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.03 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.05 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.09 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.10 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.11 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.08 22 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.09 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.09 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.09 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.10 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.10 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.10 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.09 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 -0.09 38 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 0.01 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.03 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.04 17 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.05 18 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.08 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 -0.10 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.08 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.08 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.09 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 -0.09 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 -0.10 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 -0.10 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 -0.09 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 -0.09 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.03 20 0 59 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.04 20 0 184 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.05 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.05 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.08 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.10 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 -0.07 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.07 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 -0.08 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.07 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 -0.09 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.10 27 0 0 0
TOTAL PUT 1,219 28,735 +819
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$ 27.280
30JUL26 18.00 C 0.00 0.00 0.00 9.34 +0.07 128 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.84 +0.06 121 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.34 +0.07 113 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.84 +0.06 106 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.34 +0.07 99 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.34 +0.06 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.34 +0.06 72 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 +0.02 37 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.30 +0.01 26 0 242 0
30JUL26 25.00 C 2.60 2.60 2.60 2.32 0.00 29 1 109 -1
30JUL26 26.00 C 1.46 1.46 1.40 1.42 -0.01 30 4 73 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.71 0.00 30 0 214 0
30JUL26 28.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 308 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 125 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 76 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.38 +0.07 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.88 +0.06 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.38 +0.06 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.88 +0.05 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.39 +0.07 51 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.40 +0.12 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.41 +0.13 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.38 +0.02 28 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.44 +0.02 28 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.57 +0.02 28 0 92 0
28AUG26 26.00 C 1.84 1.84 1.83 1.81 +0.02 28 60 46 -15
28AUG26 27.00 C 1.17 1.17 1.17 1.20 +0.06 28 4 70 0
28AUG26 28.00 C 0.00 0.00 0.00 0.74 +0.01 28 0 111 0
28AUG26 29.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 119 0
28AUG26 30.00 C 0.27 0.27 0.27 0.23 +0.01 28 3 81 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 +0.06 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.89 +0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.40 +0.07 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 +0.06 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 +0.07 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.42 +0.07 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 +0.16 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.41 0.00 27 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.49 -0.01 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.66 -0.02 27 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 +0.05 28 0 95 0
29SEP26 27.00 C 0.00 0.00 0.00 1.37 0.00 27 0 55 0
29SEP26 28.00 C 0.00 0.00 0.00 0.93 0.00 27 0 68 0
29SEP26 29.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 742 0
29SEP26 31.00 C 0.29 0.29 0.29 0.22 -0.02 27 14 594 -14
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 186 0
29SEP26 33.00 C 0.12 0.12 0.12 0.07 -0.02 27 15 262 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.39 +0.06 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.90 +0.07 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.40 +0.07 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.90 +0.06 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.41 +0.07 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.42 +0.07 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.46 +0.09 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.44 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.56 0.00 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.77 0.00 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.13 +0.05 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.57 +0.03 27 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.14 +0.03 27 0 7 0
29OCT26 29.00 C 0.00 0.00 0.00 0.80 0.00 27 0 5 0
29OCT26 30.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 0.00 27 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 0.00 27 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 9.39 +0.06 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.90 +0.07 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.40 +0.07 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.90 +0.06 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.41 +0.07 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.44 +0.08 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.51 +0.14 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.57 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.77 +0.03 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.06 +0.03 26 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 +0.04 26 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.95 +0.06 26 0 29 0
30DEC26 28.00 C 1.64 1.64 1.54 1.51 +0.03 26 2 176 -1
30DEC26 29.00 C 0.00 0.00 0.00 1.18 +0.04 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 +0.03 26 0 212 0
30DEC26 31.00 C 0.67 0.67 0.67 0.67 +0.04 26 14 89 +14
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.01 26 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 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.40 +0.07 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.92 +0.09 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.43 +0.09 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.97 +0.11 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.51 +0.17 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.21 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.75 +0.19 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.83 +0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.46 0.00 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.88 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 0.00 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 +0.05 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 +0.09 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 0.00 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 0.00 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 0.00 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 0.00 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 0.00 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 0.00 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 0.00 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 0.00 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 0.00 25 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 25 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 25 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 9.56 +0.23 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.09 +0.23 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.62 +0.22 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.17 +0.14 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.72 +0.22 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.85 +0.15 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.03 +0.14 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.24 +0.12 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.53 +0.08 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.89 +0.03 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.33 +0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.84 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.41 +0.01 25 0 0 0
29JUN27 29.00 C 1.95 1.95 1.95 2.04 0.00 25 1 3 +1
29JUN27 30.00 C 0.00 0.00 0.00 1.71 0.00 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.43 +0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.19 0.00 25 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 0.98 0.00 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.31 0.00 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 0.00 26 0 15 0
TOTAL CALL 118 10,892 -12
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 32 0 198 0
30JUL26 26.00 P 0.13 0.13 0.13 0.12 -0.03 30 5 309 +5
30JUL26 27.00 P 0.35 0.42 0.35 0.40 -0.06 30 46 207 +45
30JUL26 28.00 P 0.84 1.00 0.84 0.95 -0.09 28 40 220 +25
30JUL26 29.00 P 0.00 0.00 0.00 1.78 -0.03 30 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.73 -0.02 31 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.72 -0.02 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.72 -0.04 0 0 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.72 -0.03 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.72 -0.06 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.72 -0.05 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.72 -0.05 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.72 -0.05 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.72 -0.06 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.72 -0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 28 0 76 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 181 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 94 0
28AUG26 26.00 P 0.48 0.48 0.48 0.45 -0.01 28 4 207 +4
28AUG26 27.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 177 0
28AUG26 28.00 P 0.00 0.00 0.00 1.37 -0.04 28 0 76 0
28AUG26 29.00 P 0.00 0.00 0.00 2.07 0.00 28 0 27 0
28AUG26 30.00 P 0.00 0.00 0.00 2.87 -0.01 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.77 -0.01 28 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.73 -0.02 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.72 -0.06 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.72 -0.15 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.72 -0.05 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.72 -0.17 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.72 -0.06 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.72 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 234 0
29SEP26 24.00 P 0.26 0.30 0.26 0.27 -0.03 27 45 172 +45
29SEP26 25.00 P 0.52 0.52 0.52 0.51 -0.04 27 7 204 -7
29SEP26 26.00 P 0.80 0.86 0.79 0.84 -0.05 26 75 238 +30
29SEP26 27.00 P 1.34 1.34 1.33 1.32 -0.06 27 30 138 +30
29SEP26 28.00 P 0.00 0.00 0.00 1.91 -0.11 27 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 -0.07 27 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.42 -0.05 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 -0.03 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 -0.08 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.08 -0.19 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.04 -0.18 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.02 -0.20 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.00 -0.17 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.97 -0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.97 -0.22 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.96 -0.23 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.96 -0.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.95 -0.23 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.95 -0.23 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.95 -0.22 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 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 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 17 0
29OCT26 25.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.01 -0.04 26 0 47 0
29OCT26 27.00 P 0.00 0.00 0.00 1.48 -0.07 26 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 2.07 -0.07 26 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 2.76 -0.07 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.55 -0.02 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.39 -0.01 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.27 -0.08 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.13 -0.16 22 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.01 -0.22 0 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 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 +0.02 25 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 0.00 25 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 -0.03 25 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +0.01 26 0 34 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 +0.02 26 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 +0.01 26 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.01 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.35 -0.13 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.23 -0.21 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 -0.15 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.09 -0.19 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.05 -0.20 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.02 -0.20 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.99 -0.21 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 -0.21 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.97 -0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.96 -0.23 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.96 -0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.95 -0.23 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.95 -0.22 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 -0.01 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.56 -0.02 24 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 -0.05 24 0 29 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 -0.07 24 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.02 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.02 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 -0.02 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.49 -0.12 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.35 -0.14 23 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.24 -0.14 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.15 -0.22 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.09 -0.22 18 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 -0.22 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.01 -0.23 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.99 -0.23 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.98 -0.23 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.98 -0.21 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.96 -0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.95 -0.23 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.95 -0.22 0 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 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 0.00 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 0.00 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 -0.01 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 0.00 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.04 -0.01 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.01 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.12 -0.01 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.76 -0.01 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.45 -0.01 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.19 -0.01 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 -0.02 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 -0.04 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.62 -0.09 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.47 -0.15 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.34 -0.16 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.24 -0.15 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.15 -0.16 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.09 -0.16 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.04 -0.23 0 0 0 0
TOTAL PUT 252 7,448 +177
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$ 6.060
30JUL26 4.20 C 0.00 0.00 0.00 1.86 +0.27 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.76 +0.27 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.66 +0.27 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.56 +0.27 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.46 +0.26 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.36 +0.26 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.26 +0.26 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.16 +0.26 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.06 +0.26 0 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.82 +0.25 47 0 2 0
30JUL26 5.50 C 0.43 0.46 0.43 0.57 +0.22 34 51 980 +19
30JUL26 5.75 C 0.25 0.36 0.25 0.35 +0.15 35 12 327 -5
30JUL26 6.00 C 0.11 0.21 0.11 0.20 +0.10 41 85 570 -18
30JUL26 6.25 C 0.07 0.10 0.06 0.09 +0.04 40 10 359 +3
30JUL26 6.50 C 0.04 0.06 0.04 0.04 +0.02 43 38 220 -36
30JUL26 6.75 C 0.03 0.03 0.03 0.01 0.00 40 27 278 -25
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 298 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 60 200 2,002 -200
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 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 94 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.77 +0.26 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.68 +0.27 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.58 +0.27 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.48 +0.27 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.38 +0.27 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.28 +0.26 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.18 +0.26 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.09 +0.26 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.87 +0.23 38 0 20 0
28AUG26 5.50 C 0.59 0.59 0.59 0.67 +0.21 39 2 5 0
28AUG26 5.75 C 0.49 0.49 0.49 0.50 +0.17 40 30 2,090 0
28AUG26 6.00 C 0.34 0.35 0.34 0.35 +0.12 39 22 920 +18
28AUG26 6.25 C 0.00 0.00 0.00 0.24 +0.10 39 0 79 0
28AUG26 6.50 C 0.15 0.18 0.15 0.16 +0.07 40 191 242 +62
28AUG26 6.75 C 0.12 0.12 0.12 0.10 +0.05 39 13 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 1,197 0
28AUG26 7.25 C 0.06 0.06 0.06 0.04 +0.02 41 30 129 +30
28AUG26 7.50 C 0.05 0.05 0.05 0.02 +0.01 39 3 117 +3
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.89 +0.27 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.79 +0.25 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 +0.24 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 +0.29 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 +0.26 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 +0.26 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 +0.27 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 +0.25 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 +0.25 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.92 +0.20 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 +0.18 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.17 37 0 1,161 0
29SEP26 6.00 C 0.43 0.43 0.43 0.45 +0.14 37 2 2,200 -2
29SEP26 6.25 C 0.00 0.00 0.00 0.34 +0.12 38 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.09 38 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.07 38 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.04 38 0 332 0
29SEP26 7.50 C 0.08 0.08 0.08 0.06 +0.03 38 30 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.02 38 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.91 +0.29 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.81 +0.27 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.71 +0.26 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 +0.28 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.52 +0.27 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.43 +0.27 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.34 +0.26 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.25 +0.25 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.17 +0.24 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.97 +0.20 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.80 +0.19 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.65 +0.17 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.52 +0.13 36 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 +0.14 38 0 30 0
29OCT26 6.50 C 0.32 0.32 0.32 0.33 +0.11 38 30 30 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.25 +0.09 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 +0.07 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 +0.03 38 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 1,000 0
30DEC26 4.20 C 0.00 0.00 0.00 1.95 +0.27 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.86 +0.27 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.77 +0.27 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.67 +0.23 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 +0.26 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.50 +0.25 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 +0.23 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 +0.22 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.26 +0.22 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 +0.19 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 +0.20 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 +0.20 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 +0.15 35 0 165 0
30DEC26 6.25 C 0.55 0.55 0.55 0.54 +0.15 36 26 288 +26
30DEC26 6.50 C 0.38 0.46 0.38 0.46 +0.15 37 54 316 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.13 37 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.12 37 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.10 37 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.08 37 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.07 37 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.05 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.04 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.03 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.03 37 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 2.02 +0.26 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.93 +0.25 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 +0.25 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 +0.24 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 +0.24 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 +0.23 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 +0.23 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 +0.26 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 +0.21 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 +0.21 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 +0.17 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.19 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.14 35 0 1,610 0
30MAR27 6.25 C 0.61 0.68 0.60 0.71 +0.15 36 120 136 +91
30MAR27 6.50 C 0.00 0.00 0.00 0.62 +0.14 37 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.13 36 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.11 36 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.11 37 0 354 0
30MAR27 7.50 C 0.34 0.34 0.34 0.33 +0.09 36 30 10 -27
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.08 36 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.06 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.06 36 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.05 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.03 36 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.05 +0.25 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.97 +0.24 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.89 +0.24 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 +0.24 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.73 +0.23 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.66 +0.23 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 +0.23 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.51 +0.22 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 +0.21 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.28 +0.20 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.17 +0.20 37 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 +0.16 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.14 35 0 0 0
29JUN27 6.25 C 0.78 0.78 0.78 0.79 +0.16 36 30 30 +30
29JUN27 6.50 C 0.70 0.70 0.70 0.68 +0.14 36 6 6 +6
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.13 36 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.12 36 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.11 36 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 +0.09 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 +0.08 35 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.08 35 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 +0.07 35 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.20 +0.05 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 30 0
29JUN27 9.25 C 0.25 0.25 0.25 0.13 +0.04 35 25 0 -25
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 1 0
29JUN27 9.75 C 0.19 0.20 0.19 0.09 +0.03 35 7 121 +4
TOTAL CALL 1,074 32,881 -6
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 326 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
30JUL26 5.25 P 0.01 0.01 0.01 0.01 -0.01 52 5 323 -5
30JUL26 5.50 P 0.03 0.03 0.02 0.02 -0.04 45 28 3,247 -28
30JUL26 5.75 P 0.10 0.10 0.06 0.05 -0.11 41 820 1,109 -805
30JUL26 6.00 P 0.17 0.17 0.15 0.13 -0.18 40 18 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.28 -0.21 42 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.48 -0.26 44 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.72 -0.27 55 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 0.96 -0.29 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.21 -0.25 72 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.45 -0.26 73 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 -0.27 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.94 -0.27 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.19 -0.27 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.44 -0.27 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 43 0
28AUG26 4.90 P 0.03 0.03 0.03 0.01 -0.02 37 3 474 -3
28AUG26 5.00 P 0.02 0.02 0.02 0.02 -0.02 39 20 21 +5
28AUG26 5.25 P 0.06 0.07 0.06 0.05 -0.03 40 26 579 -20
28AUG26 5.50 P 0.10 0.10 0.10 0.09 -0.07 38 13 201 0
28AUG26 5.75 P 0.21 0.22 0.17 0.17 -0.10 39 79 724 +18
28AUG26 6.00 P 0.35 0.35 0.30 0.27 -0.15 39 15 70 +3
28AUG26 6.25 P 0.00 0.00 0.00 0.41 -0.18 39 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.59 -0.21 41 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 0.79 -0.23 42 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.01 -0.25 45 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 -0.27 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.48 -0.26 51 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 -0.25 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 -0.27 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.21 -0.25 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.46 -0.25 64 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29SEP26 4.70 P 0.03 0.03 0.03 0.02 -0.02 36 3 30 -3
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.02 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.03 37 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 198 0
29SEP26 5.25 P 0.09 0.09 0.09 0.09 -0.05 36 111 594 +111
29SEP26 5.50 P 0.20 0.20 0.16 0.15 -0.08 36 21 407 +20
29SEP26 5.75 P 0.29 0.29 0.29 0.24 -0.11 37 58 1,607 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 -0.14 38 0 1,678 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.16 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.19 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.21 40 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.23 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.24 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.26 44 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.24 47 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.23 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 -0.24 49 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 -0.27 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.71 -0.25 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 -0.03 38 0 127 0
29OCT26 4.90 P 0.00 0.00 0.00 0.07 -0.03 37 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 -0.06 37 0 22 0
29OCT26 5.50 P 0.24 0.24 0.20 0.21 -0.08 37 20 30 +20
29OCT26 5.75 P 0.00 0.00 0.00 0.31 -0.10 37 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 -0.13 38 0 30 0
29OCT26 6.25 P 0.60 0.60 0.60 0.58 -0.14 39 2 2 +2
29OCT26 6.50 P 0.00 0.00 0.00 0.74 -0.16 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.92 -0.18 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.11 -0.21 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.33 -0.22 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.55 -0.23 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.78 -0.25 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.02 -0.24 47 0 0 0
30DEC26 4.20 P 0.03 0.03 0.03 0.03 -0.01 36 6 14 +6
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 38 0 100 0
30DEC26 4.40 P 0.05 0.05 0.05 0.06 0.00 38 3 18 +3
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 37 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.02 36 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.02 36 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.03 36 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.06 36 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.08 35 0 129 0
30DEC26 5.75 P 0.45 0.45 0.45 0.40 -0.09 36 30 93 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.12 35 0 191 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.13 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 -0.13 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 -0.15 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 -0.17 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 -0.18 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.20 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.22 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.24 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.29 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.29 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.24 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 -0.28 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 -0.24 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.02 36 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.02 36 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.04 36 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.04 35 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.06 35 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 -0.07 35 0 131 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 -0.10 35 0 19 0
30MAR27 6.00 P 0.63 0.63 0.63 0.63 -0.11 35 30 90 +30
30MAR27 6.25 P 0.85 0.85 0.77 0.77 -0.13 35 68 120 +44
30MAR27 6.50 P 0.96 0.96 0.95 0.92 -0.17 35 29 224 +29
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.17 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 -0.18 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 -0.14 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.69 -0.20 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 -0.21 39 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 -0.28 36 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 -0.25 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.50 -0.26 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.75 -0.24 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.98 -0.28 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 -0.24 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.69 -0.27 0 0 0 0
29JUN27 4.20 P 0.11 0.11 0.11 0.14 -0.04 35 3 18 +3
29JUN27 4.30 P 0.12 0.12 0.12 0.16 -0.04 35 1 18 +1
29JUN27 4.40 P 0.19 0.19 0.19 0.18 -0.04 34 2 24 -2
29JUN27 4.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 -0.05 34 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 -0.05 34 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 -0.06 34 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 -0.07 34 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.07 34 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.08 34 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 -0.09 34 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
29JUN27 6.00 P 0.80 0.80 0.80 0.82 -0.12 34 6 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.13 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.15 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.33 -0.15 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 -0.18 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.69 -0.18 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.19 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 -0.19 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 -0.26 32 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 -0.21 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.72 -0.22 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 -0.22 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.16 -0.23 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 -0.24 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 -0.24 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.84 -0.24 35 0 0 0
TOTAL PUT 1,420 22,139 -541
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$ 142.900
30JUL26 55.00 C 0.00 0.00 0.00 87.94 +4.18 0 0 35 0
30JUL26 57.50 C 0.00 0.00 0.00 85.45 +4.19 167 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 82.95 +4.19 148 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 80.45 +4.18 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 77.95 +4.18 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 75.46 +4.19 143 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 72.96 +4.18 131 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 70.46 +4.18 116 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 67.96 +4.17 0 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 65.47 +4.18 121 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 62.97 +4.16 112 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 60.43 +4.11 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 57.99 +4.14 115 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 55.51 +4.13 117 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 53.03 +4.10 115 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.56 +4.07 115 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 48.11 +4.03 116 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 45.67 +3.97 115 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 43.26 +3.92 116 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 40.87 +3.84 115 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 38.52 +4.75 116 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 36.21 +3.67 116 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 33.90 +4.43 114 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 31.51 +4.07 110 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 29.28 +3.80 109 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 27.16 +3.57 109 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 25.27 +2.82 112 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 22.99 +2.32 107 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 21.21 +2.23 109 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 19.89 +3.04 116 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 17.66 +1.80 109 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 16.61 +2.61 116 0 34 0
30JUL26 135.00 C 18.88 18.88 18.88 15.12 +2.41 116 1 46 0
30JUL26 137.50 C 0.00 0.00 0.00 13.56 +2.05 114 0 45 0
30JUL26 140.00 C 14.50 14.50 9.78 12.43 +2.04 116 10 58 +1
30JUL26 142.50 C 15.40 15.40 13.31 11.29 +1.93 117 22 86 -20
30JUL26 145.00 C 12.25 14.70 7.83 10.19 +1.78 117 55 126 +11
30JUL26 147.50 C 13.17 13.17 8.45 9.21 +1.67 118 28 37 +2
30JUL26 150.00 C 12.00 12.81 6.98 8.31 +1.57 118 73 94 +17
30JUL26 152.50 C 0.00 0.00 0.00 7.38 +1.33 118 0 34 0
30JUL26 155.00 C 10.25 10.96 5.62 6.59 +1.16 118 125 183 +80
30JUL26 157.50 C 8.50 9.52 5.63 5.84 +1.01 118 22 116 +7
30JUL26 160.00 C 6.62 8.50 5.08 5.17 +0.71 117 18 104 +4
30JUL26 162.50 C 0.00 0.00 0.00 4.56 +0.62 117 0 20 0
30JUL26 165.00 C 6.00 7.20 3.50 4.02 +0.54 117 12 65 +1
30JUL26 167.50 C 6.00 6.00 5.15 3.53 +0.46 117 23 146 +12
30JUL26 170.00 C 5.00 6.25 2.60 3.10 +0.41 117 19 186 +3
30JUL26 172.50 C 4.54 4.54 4.54 2.71 +0.35 117 21 77 +1
30JUL26 175.00 C 4.00 5.01 2.92 2.36 +0.29 117 11 156 -1
30JUL26 177.50 C 0.00 0.00 0.00 2.06 +0.25 117 0 38 0
30JUL26 180.00 C 3.62 3.88 2.03 1.79 +0.21 117 23 126 +9
30JUL26 182.50 C 0.00 0.00 0.00 1.55 +0.18 117 0 41 0
30JUL26 185.00 C 3.00 3.48 1.79 1.34 +0.14 116 5 138 -1
30JUL26 187.50 C 3.10 3.10 1.46 1.16 +0.12 116 3 135 0
30JUL26 190.00 C 2.27 2.60 1.20 1.00 +0.10 116 10 118 -2
30JUL26 192.50 C 2.61 2.61 2.61 0.86 +0.08 116 1 49 -1
30JUL26 195.00 C 2.26 2.26 0.98 0.74 +0.07 116 36 83 -16
30JUL26 197.50 C 2.00 2.00 0.90 0.64 +0.06 116 3 97 +2
30JUL26 200.00 C 1.76 1.91 0.96 0.55 +0.05 116 14 138 +1
30JUL26 205.00 C 1.60 1.60 0.68 0.40 +0.03 116 3 96 +1
30JUL26 210.00 C 0.91 0.91 0.91 0.29 +0.01 116 1 33 0
30JUL26 215.00 C 1.02 1.12 1.02 0.21 +0.01 116 3 45 0
30JUL26 220.00 C 0.95 0.95 0.62 0.15 0.00 116 7 67 -4
30JUL26 225.00 C 0.54 0.54 0.54 0.11 0.00 116 1 53 +1
30JUL26 230.00 C 0.65 0.65 0.36 0.08 0.00 116 3 82 -3
30JUL26 235.00 C 0.00 0.00 0.00 0.06 0.00 117 0 18 0
30JUL26 240.00 C 0.40 0.40 0.33 0.04 -0.01 116 3 29 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 0.00 117 0 32 0
30JUL26 250.00 C 0.00 0.00 0.00 0.02 0.00 116 0 114 0
30JUL26 255.00 C 0.28 0.28 0.25 0.01 0.00 113 3 32 +1
30JUL26 260.00 C 0.23 0.37 0.20 0.01 0.00 116 27 80 +2
28AUG26 85.00 C 0.00 0.00 0.00 58.66 +3.40 90 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 56.46 +3.42 94 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.20 +4.85 94 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 52.28 +4.63 100 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 49.80 +4.53 95 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 47.67 +4.23 96 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.59 +3.86 96 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 43.68 +4.18 98 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.59 +3.90 97 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.50 +3.58 96 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.81 +3.59 97 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.79 +3.22 96 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.29 +3.32 98 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 32.62 +3.19 99 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 30.80 +2.85 97 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 29.48 +2.96 99 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.77 +2.62 98 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 26.50 +2.66 99 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 25.34 +2.76 101 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 23.73 +2.36 99 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 22.58 +2.36 100 0 25 0
28AUG26 137.50 C 0.00 0.00 0.00 21.65 +2.53 102 0 4 0
28AUG26 140.00 C 0.00 0.00 0.00 20.59 +2.53 102 0 101 0
28AUG26 142.50 C 0.00 0.00 0.00 19.67 +2.61 104 0 36 0
28AUG26 145.00 C 21.96 21.96 18.09 18.66 +2.55 104 8 89 -7
28AUG26 147.50 C 22.13 22.13 17.29 17.73 +2.53 104 5 44 +3
28AUG26 150.00 C 0.00 0.00 0.00 16.88 +2.55 105 0 27 0
28AUG26 152.50 C 0.00 0.00 0.00 15.97 +2.31 105 0 16 0
28AUG26 155.00 C 14.59 14.59 14.59 15.21 +2.38 106 1 25 +1
28AUG26 157.50 C 0.00 0.00 0.00 14.37 +2.34 106 0 15 0
28AUG26 160.00 C 14.81 17.22 12.30 13.55 +1.97 106 11 53 +1
28AUG26 162.50 C 0.00 0.00 0.00 12.77 +1.75 106 0 38 0
28AUG26 165.00 C 15.03 15.03 11.18 12.04 +1.46 105 2 33 +1
28AUG26 167.50 C 0.00 0.00 0.00 11.34 +1.35 105 0 25 0
28AUG26 170.00 C 12.50 12.50 12.50 10.68 +1.28 105 1 69 0
28AUG26 172.50 C 0.00 0.00 0.00 10.05 +1.22 105 0 519 0
28AUG26 175.00 C 0.00 0.00 0.00 9.46 +1.16 105 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 8.90 +1.10 105 0 10 0
28AUG26 180.00 C 11.60 11.60 8.16 8.37 +1.04 105 6 40 0
28AUG26 182.50 C 0.00 0.00 0.00 7.87 +0.99 105 0 19 0
28AUG26 185.00 C 8.52 8.52 8.52 7.39 +0.93 105 2 48 +2
28AUG26 187.50 C 0.00 0.00 0.00 6.95 +0.89 105 0 16 0
28AUG26 190.00 C 8.50 9.30 7.97 6.53 +0.84 105 14 315 -1
28AUG26 192.50 C 0.00 0.00 0.00 6.13 +0.79 105 0 15 0
28AUG26 195.00 C 8.65 8.85 5.88 5.76 +0.75 105 24 115 +20
28AUG26 197.50 C 0.00 0.00 0.00 5.41 +0.71 105 0 45 0
28AUG26 200.00 C 7.58 7.58 4.98 5.07 +0.66 105 14 69 +10
28AUG26 205.00 C 7.26 7.26 7.26 4.47 +0.60 105 15 54 +13
28AUG26 210.00 C 6.61 6.61 6.61 3.93 +0.53 104 2 47 0
28AUG26 215.00 C 0.00 0.00 0.00 3.46 +0.47 104 0 33 0
28AUG26 220.00 C 5.86 5.86 5.86 3.04 +0.42 104 1 43 0
28AUG26 225.00 C 0.00 0.00 0.00 2.67 +0.37 104 0 47 0
28AUG26 230.00 C 5.00 5.00 5.00 2.35 +0.33 104 1 61 +1
28AUG26 235.00 C 3.70 3.75 3.70 2.06 +0.29 104 16 16 0
28AUG26 240.00 C 0.00 0.00 0.00 1.81 +0.26 104 0 5 0
28AUG26 245.00 C 0.00 0.00 0.00 1.59 +0.23 104 0 2 0
28AUG26 250.00 C 0.00 0.00 0.00 1.40 +0.24 104 0 21 0
28AUG26 255.00 C 0.00 0.00 0.00 1.23 +0.18 104 0 16 0
28AUG26 260.00 C 2.37 2.80 1.86 1.08 +0.16 104 6 38 0
29SEP26 37.00 C 0.00 0.00 0.00 106.12 +4.19 97 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 105.13 +4.19 99 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 104.13 +4.18 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 103.14 +4.18 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 102.15 +4.18 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 101.16 +4.18 96 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 100.17 +4.17 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 99.18 +4.17 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 98.19 +4.17 96 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 97.20 +4.16 95 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 96.21 +4.15 94 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 95.23 +4.15 96 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 94.24 +4.14 95 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 93.26 +4.14 96 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 90.81 +4.13 96 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 88.36 +4.10 95 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 85.93 +4.07 95 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 83.52 +4.04 95 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 81.16 +4.05 97 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 78.69 +3.91 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.38 +3.91 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.78 +3.59 88 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.92 +5.46 99 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 69.19 +3.46 90 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.75 +5.11 87 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 64.28 +4.71 83 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 62.38 +4.76 89 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 60.24 +4.69 89 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 58.10 +4.50 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.26 +4.57 92 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 53.68 +3.85 87 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.10 +4.08 91 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 50.09 +3.84 90 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 47.75 +3.22 87 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 46.16 +3.30 89 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 44.34 +3.11 89 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 42.76 +3.11 91 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 41.08 +2.96 91 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 39.08 +2.45 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.55 +2.35 89 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 36.63 +2.83 93 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 34.95 +2.49 92 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 33.25 +2.09 91 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 32.09 +2.19 92 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 30.91 +2.22 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 29.66 +2.14 93 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 28.41 +2.02 93 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 27.47 +2.16 94 0 116 0
29SEP26 137.50 C 0.00 0.00 0.00 26.38 +2.12 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 25.37 +2.12 95 1 11 0
29SEP26 142.50 C 0.00 0.00 0.00 24.15 +1.87 94 0 0 0
29SEP26 145.00 C 26.93 26.93 26.93 23.18 +1.83 94 8 23 +8
29SEP26 147.50 C 0.00 0.00 0.00 22.26 +1.80 95 0 15 0
29SEP26 150.00 C 21.18 21.18 21.18 21.55 +1.91 96 1 139 0
29SEP26 152.50 C 0.00 0.00 0.00 20.54 +1.77 95 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 19.73 +1.76 96 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 19.02 +1.74 96 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 18.36 +1.73 97 0 38 0
29SEP26 162.50 C 0.00 0.00 0.00 17.76 +1.77 98 0 56 0
29SEP26 165.00 C 0.00 0.00 0.00 16.99 +1.57 98 0 74 0
29SEP26 167.50 C 0.00 0.00 0.00 16.25 +1.03 97 0 39 0
29SEP26 170.00 C 18.00 18.00 15.00 15.53 +1.08 97 2 30 0
29SEP26 172.50 C 0.00 0.00 0.00 14.85 +1.31 97 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 14.20 +1.53 97 0 33 0
29SEP26 177.50 C 14.89 14.89 14.89 13.58 +1.46 97 2 21 0
29SEP26 180.00 C 0.00 0.00 0.00 12.98 +1.20 97 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 12.41 +0.67 97 0 69 0
29SEP26 185.00 C 0.00 0.00 0.00 11.86 +0.88 97 0 43 0
29SEP26 187.50 C 0.00 0.00 0.00 11.33 +0.86 97 0 389 0
29SEP26 190.00 C 15.05 15.05 15.05 10.83 +0.51 97 9 118 0
29SEP26 192.50 C 0.00 0.00 0.00 10.35 +0.48 97 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 9.89 +0.44 97 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 9.45 +0.41 97 0 0 0
29SEP26 200.00 C 10.60 10.60 10.60 9.03 +0.39 97 1 113 0
29SEP26 205.00 C 0.00 0.00 0.00 8.24 +0.33 97 0 43 0
29SEP26 210.00 C 9.39 9.39 7.64 7.52 +0.39 97 3 15 0
29SEP26 215.00 C 0.00 0.00 0.00 6.67 +0.04 96 0 44 0
29SEP26 220.00 C 10.23 10.23 10.23 6.27 +0.20 97 2 26 +2
29SEP26 225.00 C 0.00 0.00 0.00 5.56 +0.01 96 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 5.07 -0.01 96 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 4.63 -0.02 96 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 4.23 -0.03 96 0 16 0
29SEP26 245.00 C 0.00 0.00 0.00 3.86 +0.07 96 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 3.52 +0.05 95 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 3.22 +0.04 96 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 2.94 +0.03 96 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 2.68 +0.01 95 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 2.45 0.00 95 0 15 0
29SEP26 275.00 C 4.80 4.80 3.55 2.24 -0.07 95 2 11 -1
29OCT26 100.00 C 0.00 0.00 0.00 49.54 +3.27 83 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.47 +3.79 87 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.42 +3.29 85 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.31 +3.69 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.43 +3.27 86 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 41.91 +3.17 87 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.83 +3.47 88 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.41 +3.38 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 37.94 +2.97 88 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 36.33 +2.84 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.05 +2.58 88 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 33.85 +2.74 88 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.65 +2.68 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.53 +2.65 89 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.79 +2.97 90 0 10 0
29OCT26 137.50 C 0.00 0.00 0.00 29.62 +2.82 90 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 28.68 +2.87 90 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 27.62 +2.76 90 0 0 0
29OCT26 145.00 C 30.25 30.25 30.25 26.67 +2.73 91 8 8 +8
29OCT26 147.50 C 0.00 0.00 0.00 25.76 +2.71 91 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 24.88 +2.68 91 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 24.05 +2.68 91 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 23.24 +2.66 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 22.47 +2.01 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 21.73 +1.93 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 21.02 +1.83 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 20.45 +1.87 93 0 7 0
29OCT26 167.50 C 0.00 0.00 0.00 19.84 +1.88 93 0 5 0
29OCT26 170.00 C 0.00 0.00 0.00 19.12 +1.73 93 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 18.41 +1.67 93 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 17.74 +1.63 93 0 22 0
29OCT26 177.50 C 0.00 0.00 0.00 17.09 +1.58 93 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 16.46 +1.83 93 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 15.85 +1.48 93 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 15.06 +1.29 92 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 14.71 +1.40 93 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 14.17 +1.36 93 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 13.65 +1.32 93 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.15 +1.28 93 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 12.66 +1.23 93 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 12.20 +1.20 93 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 11.32 +1.12 93 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 10.51 +1.06 93 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 9.75 +0.99 92 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 9.05 +0.93 92 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 8.40 +0.87 92 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 7.80 +0.81 92 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 7.25 +0.77 92 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 6.73 +0.72 92 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 6.25 +0.67 92 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.81 +0.63 92 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 5.40 +0.59 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.02 +0.55 92 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 4.67 +0.52 92 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 4.34 +0.48 92 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 4.04 +0.46 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 3.76 +0.53 92 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 3.50 +0.49 92 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.25 +0.45 92 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 3.03 +0.43 92 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 2.74 +0.32 91 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 95.60 +3.61 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 94.68 +3.61 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 94.09 +3.94 84 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 91.51 +3.62 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 89.11 +3.46 76 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 86.84 +4.98 77 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 84.59 +3.31 78 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 82.37 +5.26 79 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 80.19 +5.39 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 78.05 +5.07 80 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.83 +2.86 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.76 +4.88 79 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.40 +5.42 85 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.40 +5.25 85 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.39 +5.04 84 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 66.57 +4.98 85 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.56 +4.69 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.09 +3.89 80 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.95 +4.39 84 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.98 +4.01 83 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.91 +3.50 81 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.66 +3.77 83 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.10 +3.68 83 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.57 +3.59 83 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 51.00 +3.42 83 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 49.73 +3.51 84 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.05 +3.16 83 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 46.67 +3.07 83 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 45.32 +2.97 83 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 43.94 +2.81 83 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.75 +2.80 84 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 41.48 +2.69 84 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 40.39 +2.37 84 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 39.27 +2.68 84 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 38.20 +2.66 85 0 10 0
30DEC26 132.50 C 0.00 0.00 0.00 37.10 +2.59 85 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 35.64 +2.12 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.83 +2.28 84 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 34.39 +2.78 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.25 +2.55 86 0 0 0
30DEC26 145.00 C 36.50 36.50 36.50 32.36 +2.54 86 1 1 +1
30DEC26 147.50 C 0.00 0.00 0.00 31.50 +2.54 86 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 30.56 +2.43 86 0 198 0
30DEC26 152.50 C 33.12 33.12 33.12 29.85 +2.53 86 3 15 0
30DEC26 155.00 C 0.00 0.00 0.00 29.03 +2.49 87 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 28.29 +2.51 87 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.57 +2.34 87 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 26.87 +2.54 87 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.22 +2.24 87 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 25.51 +2.55 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 24.89 +2.48 88 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 24.29 +1.94 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 23.60 +1.99 88 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 22.93 +1.82 88 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.27 +1.62 88 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 21.64 +1.51 88 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.03 +1.08 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 20.43 +1.62 88 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 19.85 +1.08 88 0 500 0
30DEC26 192.50 C 0.00 0.00 0.00 19.29 +0.97 88 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 18.75 +1.26 88 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 18.22 +0.98 88 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 17.71 +0.88 88 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 16.73 +0.82 88 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 15.81 +0.77 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.94 +0.71 87 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 14.12 +0.66 87 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 13.35 +0.61 87 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 12.63 +0.57 87 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 11.95 +0.53 87 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 11.31 +0.50 87 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 10.70 +0.46 87 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 10.13 +0.43 87 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 9.59 +0.39 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.09 +0.37 87 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 8.61 +0.34 87 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.16 +0.32 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.73 +0.29 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.33 +0.27 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.95 +0.24 87 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.60 +0.23 87 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 6.26 +0.21 87 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.94 +0.19 87 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 5.35 +0.16 87 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 4.83 +0.14 87 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 4.36 +0.11 87 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 3.95 +0.10 87 0 0 0
30DEC26 350.00 C 7.30 7.30 7.20 3.57 +0.08 87 4 34 +1
30MAR27 55.00 C 0.00 0.00 0.00 91.01 +3.99 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 88.92 +3.96 82 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 86.87 +3.93 82 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 84.86 +3.91 82 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 82.88 +3.87 82 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.94 +3.83 82 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.04 +3.80 82 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 77.18 +3.76 82 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.36 +3.73 82 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.57 +3.68 82 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.05 +2.86 78 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 69.31 +2.79 78 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.12 +3.22 80 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.46 +3.15 80 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.84 +3.08 80 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 63.26 +3.01 80 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.71 +2.93 80 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.23 +2.89 80 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.77 +2.83 80 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 57.83 +3.26 82 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 56.10 +4.40 81 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 54.40 +3.69 80 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 53.20 +3.74 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 51.65 +2.20 79 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.54 +2.29 80 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 49.55 +2.47 80 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 48.35 +2.41 80 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 47.44 +3.93 81 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 46.38 +3.89 81 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.36 +3.95 81 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.32 +3.76 81 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 43.30 +3.86 81 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 41.56 +3.06 80 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 41.15 +3.57 81 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 40.26 +3.53 81 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 39.38 +3.45 81 0 16 0
30MAR27 145.00 C 39.00 39.00 39.00 38.30 +3.34 81 5 5 +5
30MAR27 147.50 C 0.00 0.00 0.00 37.71 +3.29 82 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 36.92 +3.49 82 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 36.15 +3.45 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.40 +3.35 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.67 +3.28 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.97 +3.05 83 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 33.28 +2.87 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.62 +2.86 83 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 31.85 +2.42 83 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 31.33 +2.03 83 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 30.77 +3.11 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.10 +2.97 84 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 29.42 +2.82 83 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 28.70 +2.60 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.12 +2.51 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.49 +1.98 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.88 +1.95 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.28 +2.07 83 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 25.70 +1.93 83 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 25.14 +1.86 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.58 +1.82 83 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.05 +1.80 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.01 +1.73 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.02 +1.67 83 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.08 +1.61 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.19 +1.56 83 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.34 +1.51 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.52 +1.45 83 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.75 +1.41 83 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.02 +1.36 83 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.32 +1.32 83 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.65 +1.27 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.01 +1.23 83 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.40 +1.18 83 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 13.82 +1.14 83 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.27 +1.11 83 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.74 +1.07 83 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 12.24 +1.04 83 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 11.76 +1.00 83 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 11.30 +0.97 83 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 10.86 +0.94 83 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 10.44 +0.91 82 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 56.12 +3.19 80 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 54.41 +2.64 79 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.34 +2.63 79 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 52.29 +2.54 79 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 50.86 +2.08 78 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 50.30 +2.49 79 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 49.34 +2.50 79 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 48.43 +3.94 79 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 47.52 +3.97 79 0 0 0
29JUN27 137.50 C 43.50 43.50 43.50 46.54 +3.93 79 1 1 +1
29JUN27 140.00 C 42.50 42.50 42.50 45.69 +3.93 80 1 1 +1
29JUN27 142.50 C 0.00 0.00 0.00 44.87 +3.87 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 44.07 +3.83 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 43.29 +3.77 80 0 0 0
29JUN27 150.00 C 39.50 39.50 39.50 42.53 +3.70 80 1 1 0
29JUN27 152.50 C 0.00 0.00 0.00 41.80 +3.63 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.08 +3.49 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 40.38 +3.36 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.70 +3.23 81 0 0 0
29JUN27 162.50 C 35.60 35.60 35.60 39.04 +3.06 81 1 1 +1
29JUN27 165.00 C 0.00 0.00 0.00 38.39 +3.03 81 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 37.75 +3.01 81 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.21 +3.10 81 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 36.80 +3.25 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.03 +3.01 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.56 +2.88 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.55 +1.98 81 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 34.00 +2.52 81 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 33.49 +2.46 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 33.00 +2.44 82 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 32.36 +2.33 82 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 31.72 +2.18 82 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 31.07 +2.02 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 30.56 +2.00 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.07 +2.00 82 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 29.09 +2.01 81 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 28.11 +2.01 81 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.12 +2.00 81 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.14 +2.00 81 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.16 +1.84 81 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 24.26 +1.67 81 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.53 +1.67 81 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.80 +1.67 81 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 22.07 +1.66 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.34 +1.66 81 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 20.61 +1.66 81 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.88 +1.63 81 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 19.16 +1.95 81 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 18.55 +1.35 81 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 18.02 +1.83 81 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 17.50 +1.82 81 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 16.97 +1.80 81 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 16.45 +1.79 81 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 15.93 +1.78 81 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 15.40 +1.75 81 0 1 0
TOTAL CALL 771 13,548 +179
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 132 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 120 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.02 114 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.03 115 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.06 114 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.08 114 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.09 -0.09 116 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 0.13 -0.14 115 0 34 0
30JUL26 97.50 P 0.08 0.20 0.08 0.18 -0.20 115 3 64 +1
30JUL26 100.00 P 0.13 0.20 0.13 0.27 -0.24 115 8 341 -1
30JUL26 102.50 P 0.42 0.42 0.42 0.38 -0.32 115 1 255 0
30JUL26 105.00 P 0.45 0.45 0.45 0.51 -0.41 115 1 112 +1
30JUL26 107.50 P 0.70 0.70 0.70 0.70 -0.57 115 2 35 +2
30JUL26 110.00 P 0.00 0.00 0.00 0.92 -0.70 115 0 145 0
30JUL26 112.50 P 0.00 0.00 0.00 1.19 -0.83 114 0 51 0
30JUL26 115.00 P 1.00 1.96 1.00 1.53 -0.92 115 4 82 0
30JUL26 117.50 P 1.50 1.50 1.50 1.91 -1.17 114 1 24 -1
30JUL26 120.00 P 1.70 3.50 1.45 2.40 -1.36 114 28 69 +10
30JUL26 122.50 P 2.32 2.32 2.32 2.91 -1.48 114 15 37 0
30JUL26 125.00 P 2.88 5.12 2.20 3.57 -1.75 114 13 135 +3
30JUL26 127.50 P 3.10 4.51 3.10 4.24 -1.97 114 10 193 0
30JUL26 130.00 P 4.60 7.20 3.58 5.07 -2.19 114 44 172 -9
30JUL26 132.50 P 4.66 7.50 4.66 5.96 -2.38 114 36 85 +8
30JUL26 135.00 P 6.20 8.68 4.81 7.01 -2.56 114 41 152 +1
30JUL26 137.50 P 6.00 8.80 6.00 8.09 -2.76 115 68 151 +29
30JUL26 140.00 P 8.00 11.03 7.00 9.24 -3.00 114 25 115 -5
30JUL26 142.50 P 9.90 13.00 9.90 10.78 -2.95 117 10 82 -1
30JUL26 145.00 P 12.50 14.00 9.00 12.09 -3.17 116 23 150 -1
30JUL26 147.50 P 11.50 13.30 11.50 13.70 -3.25 118 2 29 +1
30JUL26 150.00 P 12.30 17.50 11.00 15.31 -2.42 118 12 73 +1
30JUL26 152.50 P 16.14 17.77 13.35 17.20 -2.67 121 10 42 +1
30JUL26 155.00 P 15.80 15.80 14.11 18.38 -3.95 116 82 111 +65
30JUL26 157.50 P 0.00 0.00 0.00 20.79 -3.46 123 0 78 0
30JUL26 160.00 P 17.96 17.96 17.96 22.61 -3.66 123 2 80 0
30JUL26 162.50 P 20.40 20.40 20.40 24.65 -3.65 125 1 41 +1
30JUL26 165.00 P 0.00 0.00 0.00 26.51 -3.92 123 0 251 0
30JUL26 167.50 P 0.00 0.00 0.00 28.39 -4.20 122 0 127 0
30JUL26 170.00 P 28.26 28.26 28.26 30.85 -3.11 128 1 218 -1
30JUL26 172.50 P 27.86 27.86 27.86 33.07 -3.97 130 1 42 -1
30JUL26 175.00 P 28.40 28.40 28.40 34.98 -4.33 127 1 506 0
30JUL26 177.50 P 0.00 0.00 0.00 37.59 -3.68 134 0 44 0
30JUL26 180.00 P 0.00 0.00 0.00 39.08 -4.90 122 0 143 0
30JUL26 182.50 P 0.00 0.00 0.00 42.18 -4.17 138 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 44.22 -4.51 134 0 110 0
30JUL26 187.50 P 0.00 0.00 0.00 46.14 -5.00 128 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 48.73 -4.87 134 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 50.70 -5.13 126 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 53.08 -5.28 127 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 56.42 -4.43 150 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 58.82 -3.77 152 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 63.64 -4.55 157 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 68.50 -4.28 160 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 73.38 -4.35 164 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 77.66 -5.12 147 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 83.21 -3.81 173 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 87.71 -4.84 161 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 93.09 -4.50 181 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 97.30 -5.33 149 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 102.36 -4.75 159 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 107.97 -4.38 194 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 112.10 -4.72 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 117.93 -3.37 203 0 13 0
28AUG26 85.00 P 0.85 0.85 0.85 0.97 -0.29 103 2 67 +2
28AUG26 87.50 P 0.00 0.00 0.00 1.19 -0.31 103 0 1 0
28AUG26 90.00 P 1.26 1.26 1.24 1.45 -0.36 103 2 23 +2
28AUG26 92.50 P 0.00 0.00 0.00 1.76 -0.40 103 0 32 0
28AUG26 95.00 P 0.00 0.00 0.00 2.06 -0.52 102 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 2.48 -0.52 103 0 0 0
28AUG26 100.00 P 2.65 2.67 2.65 2.90 -0.62 102 60 116 +40
28AUG26 102.50 P 0.00 0.00 0.00 3.37 -0.70 103 0 52 0
28AUG26 105.00 P 4.06 4.06 3.50 3.93 -0.70 102 2 44 -2
28AUG26 107.50 P 0.00 0.00 0.00 4.48 -0.85 102 0 2 0
28AUG26 110.00 P 5.73 5.73 5.73 5.11 -0.94 102 8 107 +8
28AUG26 112.50 P 0.00 0.00 0.00 5.82 -1.02 102 0 5 0
28AUG26 115.00 P 0.00 0.00 0.00 6.54 -1.22 102 0 36 0
28AUG26 117.50 P 0.00 0.00 0.00 7.32 -1.20 102 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 8.21 -1.49 102 0 49 0
28AUG26 122.50 P 7.50 8.65 7.50 9.10 -1.40 102 8 12 +4
28AUG26 125.00 P 8.50 8.95 8.20 10.01 -2.02 102 11 24 +8
28AUG26 127.50 P 0.00 0.00 0.00 11.09 -2.24 101 0 36 0
28AUG26 130.00 P 11.95 12.50 10.41 12.17 -2.39 101 5 28 -1
28AUG26 132.50 P 13.75 13.75 13.75 13.30 -2.61 101 1 29 0
28AUG26 135.00 P 13.40 14.72 13.40 14.72 -2.54 103 9 32 +1
28AUG26 137.50 P 0.00 0.00 0.00 15.99 -2.62 102 0 49 0
28AUG26 140.00 P 16.00 20.00 15.50 17.21 -2.85 102 10 100 +2
28AUG26 142.50 P 0.00 0.00 0.00 18.80 -2.82 103 0 83 0
28AUG26 145.00 P 20.10 20.10 20.10 20.36 -2.81 104 1 122 0
28AUG26 147.50 P 0.00 0.00 0.00 21.78 -2.94 103 0 37 0
28AUG26 150.00 P 22.07 23.60 21.00 23.52 -2.86 105 6 65 0
28AUG26 152.50 P 21.20 22.80 21.17 25.15 -2.98 105 19 64 +17
28AUG26 155.00 P 0.00 0.00 0.00 26.85 -3.02 106 0 9 0
28AUG26 157.50 P 0.00 0.00 0.00 28.58 -3.03 106 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 30.36 -3.06 106 1 55 -1
28AUG26 162.50 P 0.00 0.00 0.00 32.17 -3.17 107 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 34.02 -3.23 108 0 33 0
28AUG26 167.50 P 0.00 0.00 0.00 35.91 -3.26 108 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 38.12 -2.98 110 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 40.07 -3.07 110 0 14 0
28AUG26 175.00 P 0.00 0.00 0.00 41.99 -3.22 110 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 44.05 -3.23 111 0 44 0
28AUG26 180.00 P 0.00 0.00 0.00 46.12 -3.24 112 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 48.19 -3.25 112 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 50.27 -3.36 112 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 52.34 -3.49 113 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 54.54 -3.26 114 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 56.74 -3.37 115 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 58.54 -3.91 113 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 61.15 -3.57 116 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 62.93 -4.10 113 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 67.35 -4.30 114 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 71.87 -4.29 115 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 77.10 -3.35 121 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 81.38 -4.02 119 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 85.65 -4.30 118 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 90.32 -4.07 118 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 95.56 -4.02 124 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 99.75 -4.05 119 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 105.16 -3.59 127 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 109.38 -4.51 122 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 114.73 -4.23 129 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 118.88 -4.16 122 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.03 92 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.03 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.03 95 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.03 96 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.04 96 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.05 96 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.07 95 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 -0.10 95 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.11 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.13 95 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.14 96 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.19 96 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 -0.21 96 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.74 -0.29 95 0 103 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 -0.41 95 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 -0.38 95 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.36 -0.48 95 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.63 -0.61 95 0 59 0
29SEP26 82.50 P 0.00 0.00 0.00 1.96 -0.66 95 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 2.29 -0.79 95 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 2.69 -0.85 95 0 41 0
29SEP26 90.00 P 2.50 2.50 2.30 3.13 -0.92 95 2 357 0
29SEP26 92.50 P 0.00 0.00 0.00 3.57 -1.08 94 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 4.10 -1.16 95 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 4.68 -1.19 94 0 40 0
29SEP26 100.00 P 4.25 4.25 4.17 5.26 -1.18 94 18 52 -13
29SEP26 102.50 P 0.00 0.00 0.00 5.89 -1.53 94 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 6.64 -1.55 94 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 7.38 -1.39 94 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 8.13 -1.87 94 0 31 0
29SEP26 112.50 P 0.00 0.00 0.00 8.99 -1.97 94 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 9.91 -1.65 94 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 10.87 -1.71 94 0 158 0
29SEP26 120.00 P 11.50 11.50 11.50 11.83 -1.87 94 1 155 0
29SEP26 122.50 P 0.00 0.00 0.00 13.10 -1.81 95 0 29 0
29SEP26 125.00 P 14.25 14.33 14.22 13.93 -2.28 94 50 107 +50
29SEP26 127.50 P 0.00 0.00 0.00 15.27 -2.33 94 0 64 0
29SEP26 130.00 P 0.00 0.00 0.00 16.53 -2.50 95 0 197 0
29SEP26 132.50 P 0.00 0.00 0.00 17.83 -2.63 95 0 25 0
29SEP26 135.00 P 18.00 18.00 18.00 19.17 -2.58 95 1 73 -1
29SEP26 137.50 P 0.00 0.00 0.00 20.58 -2.85 95 0 109 0
29SEP26 140.00 P 22.22 22.22 22.22 22.22 -2.76 97 15 27 -3
29SEP26 142.50 P 0.00 0.00 0.00 23.46 -2.96 96 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 25.05 -2.74 97 0 50 0
29SEP26 147.50 P 0.00 0.00 0.00 26.59 -2.97 97 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 28.32 -2.91 97 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 30.11 -2.72 98 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 31.78 -3.10 99 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 33.61 -2.93 99 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 35.30 -3.09 99 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 36.97 -3.19 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.79 -3.28 99 0 1 0
29SEP26 167.50 P 0.00 0.00 0.00 40.71 -3.37 100 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 42.22 -3.84 99 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 44.34 -3.68 100 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 46.23 -3.74 100 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 48.38 -3.55 101 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 50.32 -3.57 101 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 52.01 -3.71 101 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 54.27 -3.78 102 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 56.37 -3.70 103 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 58.46 -3.53 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 60.39 -3.71 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 62.66 -3.57 104 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 64.45 -3.85 102 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 66.86 -3.69 104 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 71.18 -4.03 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 75.72 -3.59 107 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 80.18 -3.64 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.46 -4.14 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 89.29 -3.28 109 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 93.90 -4.22 110 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 98.66 -4.09 112 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 102.50 -4.49 108 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 107.72 -3.93 112 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 112.38 -3.61 113 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 116.18 -4.65 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 120.90 -5.30 109 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 125.72 -4.66 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.62 -4.51 111 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.89 -3.89 115 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.17 -0.80 90 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 7.93 -0.81 90 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.70 -0.91 90 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 9.51 -1.05 90 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 10.45 -1.05 90 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.40 -1.05 90 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.34 -1.14 90 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 13.29 -1.70 90 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 14.74 -1.57 91 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 15.57 -2.07 90 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 16.69 -2.33 89 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 18.06 -2.34 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 19.36 -2.45 91 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 20.70 -2.55 91 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 22.09 -2.61 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.43 -2.68 91 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.08 -2.55 92 0 16 0
29OCT26 142.50 P 0.00 0.00 0.00 26.43 -2.81 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.12 -2.73 92 0 0 0
29OCT26 147.50 P 28.81 28.81 28.81 29.61 -2.76 92 15 16 +15
29OCT26 150.00 P 30.43 30.43 30.43 31.34 -2.73 92 15 15 +14
29OCT26 152.50 P 32.09 32.09 32.09 33.59 -2.09 95 15 15 +15
29OCT26 155.00 P 0.00 0.00 0.00 35.02 -2.43 94 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 36.76 -2.49 95 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.47 -2.58 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 40.27 -2.57 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 42.11 -2.14 95 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 43.51 -2.94 94 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 45.59 -2.76 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 47.49 -2.82 95 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 49.40 -2.88 96 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 51.34 -2.91 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.30 -2.91 96 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 55.27 -2.91 96 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 57.04 -3.12 96 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 59.32 -2.91 97 0 4 0
29OCT26 190.00 P 0.00 0.00 0.00 61.33 -3.01 97 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 63.37 -3.09 98 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 65.50 -3.07 98 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 67.54 -3.15 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 69.63 -3.17 98 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 73.92 -3.14 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 78.16 -3.37 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 82.13 -3.82 99 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 86.89 -3.47 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 90.89 -3.90 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 95.30 -4.25 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 99.81 -4.48 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 104.73 -4.22 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 109.20 -2.85 103 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 113.58 -4.35 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 118.62 -4.04 104 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 122.81 -4.49 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 127.42 -4.49 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 132.16 -4.41 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 136.60 -4.70 103 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 141.50 -4.49 104 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 146.14 -4.87 104 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 151.27 -4.39 106 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 155.98 -3.81 106 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 160.72 -4.47 106 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 -0.10 87 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 -0.16 86 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.60 -0.17 86 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.78 -0.20 86 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.97 -0.24 86 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.19 -0.30 86 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.46 -0.30 86 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.72 -0.40 86 0 0 0
30DEC26 65.00 P 1.87 1.87 1.87 2.01 -0.49 86 9 12 +4
30DEC26 67.50 P 0.00 0.00 0.00 2.36 -0.51 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.72 -0.53 85 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.14 -0.60 85 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.63 -0.60 85 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.11 -0.67 85 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.68 -0.74 86 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 5.23 -0.83 85 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.87 -0.83 85 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 6.50 -0.92 85 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.14 -1.09 85 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.94 -1.09 85 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.74 -1.10 85 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.54 -1.14 85 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 10.41 -1.25 85 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 11.26 -1.39 85 0 185 0
30DEC26 105.00 P 11.58 11.58 11.58 12.24 -1.40 85 1 172 +1
30DEC26 107.50 P 0.00 0.00 0.00 13.22 -1.41 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.22 -1.45 85 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 15.21 -1.64 85 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.57 -1.45 85 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.52 -1.68 85 0 18 0
30DEC26 120.00 P 18.25 18.25 18.25 18.75 -1.74 85 1 603 0
30DEC26 122.50 P 0.00 0.00 0.00 20.01 -1.91 85 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 21.18 -2.13 85 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.58 -2.15 85 0 0 0
30DEC26 130.00 P 22.50 22.50 22.50 23.94 -2.25 85 1 114 +1
30DEC26 132.50 P 0.00 0.00 0.00 25.34 -2.34 85 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 26.78 -2.42 85 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.25 -2.51 86 0 0 0
30DEC26 140.00 P 27.89 27.89 27.89 29.49 -3.65 85 1 516 0
30DEC26 142.50 P 0.00 0.00 0.00 31.29 -2.71 86 0 2 0
30DEC26 145.00 P 29.69 34.27 29.69 32.93 -2.75 86 9 24 +9
30DEC26 147.50 P 0.00 0.00 0.00 34.56 -2.83 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.21 -2.40 87 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 37.90 -1.97 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 39.76 -1.98 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 41.44 -2.08 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 43.23 -2.41 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 45.17 -2.60 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.75 -2.63 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.63 -2.60 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 50.50 -3.02 89 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 52.59 -2.42 90 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 54.25 -2.07 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 56.16 -2.86 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.09 -2.92 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 60.05 -2.93 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.01 -2.20 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.98 -3.23 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 65.99 -3.14 90 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 68.00 -3.04 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.02 -3.13 91 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 72.06 -2.86 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.11 -2.28 91 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 78.24 -2.33 92 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 82.41 -2.41 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 86.64 -3.33 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.96 -2.33 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 95.11 -2.58 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 99.80 -2.33 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 104.02 -3.11 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.67 -2.66 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.15 -3.24 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 117.57 -3.55 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 122.09 -2.62 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.58 -3.48 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.16 -2.68 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.29 -4.12 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 140.02 -4.54 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.83 -2.98 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.05 -3.31 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.59 -3.14 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.24 -1.63 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.07 -2.12 97 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 172.32 -1.73 97 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.77 -1.79 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 191.87 -1.33 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 201.46 -1.40 100 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.97 -1.57 100 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.04 -0.17 82 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.45 -0.22 82 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.78 -0.22 82 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.27 -0.19 82 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.76 -0.14 82 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.22 -0.33 82 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.75 -0.35 82 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.31 -0.47 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.82 -0.46 81 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.48 -0.46 81 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.36 -0.49 82 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.05 -0.65 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.64 -0.92 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.47 -0.96 81 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 10.31 -0.98 80 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 11.49 -0.72 82 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 12.07 -1.18 81 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.42 -0.88 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.04 -0.86 80 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 15.06 -1.35 80 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.15 -0.87 80 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.20 -1.28 80 0 568 0
30MAR27 110.00 P 17.00 19.00 17.00 18.36 -0.97 81 2 425 0
30MAR27 112.50 P 0.00 0.00 0.00 19.63 -1.27 81 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.89 -1.31 81 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.15 -1.30 81 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.45 -1.79 81 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.79 -1.59 81 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.07 -2.05 81 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.29 -2.31 81 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.74 -2.37 81 0 10 0
30MAR27 132.50 P 0.00 0.00 0.00 30.20 -2.20 81 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.72 -2.48 81 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.24 -2.55 81 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.79 -2.62 81 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.39 -2.62 82 0 0 0
30MAR27 145.00 P 36.15 36.29 35.63 37.91 -2.80 81 48 48 +48
30MAR27 147.50 P 0.00 0.00 0.00 39.81 -2.62 82 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 41.48 -2.56 82 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 43.18 -1.95 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.91 -1.98 82 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.96 -1.40 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.65 -2.06 83 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.53 -1.85 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.35 -1.40 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.85 -2.15 83 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 55.80 -2.80 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 57.81 -2.16 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.70 -2.34 84 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 61.70 -2.14 85 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 63.52 -2.21 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 65.46 -2.48 85 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 67.47 -2.26 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 69.38 -2.35 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 71.36 -2.46 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 73.33 -2.25 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 75.49 -2.51 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.50 -1.83 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 79.43 -2.68 86 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 83.49 -2.55 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.62 -2.66 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 91.78 -0.06 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 95.95 -0.08 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 100.13 -0.10 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.32 -0.12 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.59 -0.06 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 113.10 +0.21 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 117.34 +0.05 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 121.18 -0.53 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 125.96 -0.17 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 130.35 -0.20 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 134.41 -0.58 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 139.12 -0.31 89 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 143.38 -1.18 88 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 148.10 -0.36 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 152.63 -0.43 89 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 157.18 -0.48 89 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 161.97 -0.29 90 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 166.33 -0.54 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.27 -1.00 80 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.56 -1.00 80 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.85 -0.96 80 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.17 -1.14 80 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.16 -1.70 79 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.37 -2.11 78 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.87 -2.25 78 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.35 -2.01 78 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.88 -2.62 79 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.43 -2.71 79 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.05 -2.73 79 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.64 -2.65 79 0 0 0
29JUN27 145.00 P 40.45 40.45 39.84 42.25 -2.76 79 21 21 +21
29JUN27 147.50 P 0.00 0.00 0.00 44.28 -2.47 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.98 -2.53 80 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 47.70 -1.51 80 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.44 -1.44 80 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 51.23 -1.32 80 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 53.15 -1.08 81 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 54.98 -0.95 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.82 -0.94 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.74 -0.86 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.40 -1.03 82 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 62.19 -1.07 81 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 64.08 -1.02 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 66.14 -0.80 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.10 -0.67 82 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 70.01 -0.61 82 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 71.91 -0.55 82 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 73.58 -0.73 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 75.69 -0.50 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 77.67 -0.50 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 79.88 -0.28 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 81.54 -0.60 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 83.60 -0.53 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 87.75 -0.35 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 92.16 +0.07 84 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 96.29 +0.21 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 100.01 -0.07 84 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 104.20 -0.04 84 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 108.41 -0.06 85 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 110.10 -2.61 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 114.33 -2.61 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 118.57 -2.62 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 122.81 -2.64 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 127.06 -2.65 80 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 131.33 -2.69 80 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 135.60 -2.86 80 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 139.98 -2.93 80 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 144.42 -2.94 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 148.87 -2.95 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 153.33 -2.95 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 157.79 -2.97 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 162.25 -2.99 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 166.73 -3.00 80 0 0 0
TOTAL PUT 815 16,839 +345
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$ 4.390
30JUL26 2.70 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.20 +0.06 102 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.10 +0.06 93 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.00 +0.05 84 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.92 +0.09 101 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.83 +0.08 100 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.74 +0.08 97 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.64 +0.06 86 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.56 +0.06 86 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.49 +0.04 88 0 177 0
30JUL26 4.10 C 0.43 0.43 0.43 0.40 +0.02 79 1 63 +1
30JUL26 4.20 C 0.33 0.33 0.33 0.35 +0.02 85 1 407 0
30JUL26 4.30 C 0.32 0.32 0.32 0.28 +0.01 80 20 143 -20
30JUL26 4.40 C 0.22 0.22 0.22 0.23 +0.01 80 15 364 +15
30JUL26 4.50 C 0.24 0.24 0.18 0.19 +0.01 81 74 178 +13
30JUL26 4.60 C 0.17 0.17 0.17 0.16 +0.01 84 20 298 +20
30JUL26 4.70 C 0.15 0.15 0.14 0.12 0.00 81 22 270 0
30JUL26 4.80 C 0.13 0.13 0.13 0.10 0.00 83 4 176 +3
30JUL26 4.90 C 0.10 0.10 0.10 0.08 0.00 84 15 63 +15
30JUL26 5.00 C 0.08 0.08 0.06 0.06 -0.01 83 20 396 -3
30JUL26 5.25 C 0.05 0.05 0.04 0.03 -0.01 82 17 220 -2
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 88 0 271 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 170 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 290 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 197 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 209 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 220 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.71 +0.06 81 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.61 +0.07 75 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.52 +0.08 79 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.42 +0.06 73 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.35 +0.09 85 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.26 +0.09 83 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.14 +0.06 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.09 +0.10 81 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 +0.08 77 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 +0.05 76 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.85 +0.07 77 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 +0.04 75 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 +0.02 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 +0.03 72 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.57 +0.02 72 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 +0.02 73 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 +0.03 75 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 +0.02 74 0 20 0
28AUG26 4.50 C 0.44 0.44 0.44 0.39 +0.02 75 1 93 0
28AUG26 4.60 C 0.00 0.00 0.00 0.35 +0.02 75 0 734 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 +0.02 76 0 105 0
28AUG26 4.80 C 0.32 0.32 0.29 0.29 +0.02 77 20 168 +20
28AUG26 4.90 C 0.27 0.27 0.27 0.26 +0.02 77 15 227 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 +0.02 76 0 219 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 +0.01 76 0 179 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 +0.01 77 0 146 0
28AUG26 5.75 C 0.12 0.12 0.12 0.09 0.00 76 1 275 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 +0.01 77 0 138 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 0.00 77 0 351 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 79 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 79 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 78 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.73 +0.06 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.64 +0.06 70 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.55 +0.05 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.46 +0.05 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.38 +0.05 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 +0.07 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.20 +0.07 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 +0.06 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 +0.06 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.07 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.04 68 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.06 69 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 +0.05 67 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.06 70 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.04 68 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.04 70 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 +0.04 69 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.03 69 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.02 68 0 95 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.02 69 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.03 70 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.02 69 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.02 70 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.02 71 0 129 0
29SEP26 5.25 C 0.28 0.28 0.28 0.27 +0.01 70 1 282 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.01 69 0 312 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.01 70 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.01 71 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.01 71 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.01 71 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 71 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 69 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 70 0 230 0
29SEP26 7.50 C 0.06 0.06 0.06 0.03 0.00 69 2 3,700 -2
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 67 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 78 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.33 +0.06 64 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.25 +0.06 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.19 +0.07 66 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.12 +0.06 66 0 45 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 +0.07 65 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.99 +0.06 66 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.06 67 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.87 +0.05 66 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.81 +0.05 65 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 +0.05 66 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.71 +0.04 66 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 +0.03 65 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.62 +0.03 66 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.58 +0.03 66 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.54 +0.02 66 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.51 +0.03 67 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 +0.03 67 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 +0.01 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 +0.03 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.35 +0.02 68 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 +0.02 67 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.20 +0.02 68 0 95 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 +0.02 68 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.81 +0.05 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.73 +0.05 63 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.65 +0.05 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.57 +0.04 62 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 +0.04 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 +0.04 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 +0.04 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 +0.04 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 +0.04 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 +0.06 62 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.05 62 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.08 66 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.05 62 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.05 63 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.03 63 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 +0.03 62 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.05 64 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.02 62 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.03 62 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.04 64 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.05 65 0 8 0
30DEC26 4.80 C 0.61 0.61 0.61 0.62 +0.03 64 1 289 -1
30DEC26 4.90 C 0.00 0.00 0.00 0.58 +0.04 64 0 352 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 +0.03 65 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 +0.01 64 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.01 64 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.01 64 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 0.00 64 0 470 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.01 64 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 0.00 63 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 0.00 64 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 0.00 63 0 251 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 0.00 64 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 64 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 63 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 64 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 65 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 63 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 62 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 61 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 60 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 58 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 1.89 +0.04 61 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.82 +0.05 62 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.75 +0.05 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.68 +0.04 62 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.54 +0.03 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.48 +0.04 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.42 +0.04 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.36 +0.03 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.30 +0.03 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 +0.03 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 +0.03 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 +0.03 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.02 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.03 61 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 +0.02 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 +0.02 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 +0.02 61 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 +0.03 61 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 +0.04 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 +0.05 63 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 +0.04 63 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 +0.03 63 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.03 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.01 62 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.01 62 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.01 62 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.01 62 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.01 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.01 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 0.00 62 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 0.00 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 61 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 62 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 0.00 62 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 62 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 0.00 62 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 62 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 62 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 62 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.97 +0.05 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.90 +0.05 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.83 +0.05 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.77 +0.05 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.70 +0.04 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.64 +0.04 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.58 +0.04 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.47 +0.04 60 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.42 +0.04 60 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.37 +0.04 60 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.32 +0.04 60 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.27 +0.04 60 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.22 +0.03 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.18 +0.01 60 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.15 +0.05 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 +0.05 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.04 +0.04 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 +0.05 59 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 +0.02 60 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 +0.03 61 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 +0.03 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.03 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 +0.02 61 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 +0.02 61 0 60 0
29JUN27 5.75 C 0.70 0.70 0.70 0.66 +0.02 61 10 685 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 +0.02 61 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 +0.01 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.02 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 +0.01 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.02 61 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 +0.01 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 +0.02 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 +0.01 61 0 12 0
TOTAL CALL 260 37,508 +60
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 326 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 85 0 393 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.02 84 0 206 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.03 81 0 441 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.03 82 0 250 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.03 85 0 529 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 -0.03 85 0 350 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.04 82 0 293 0
30JUL26 4.30 P 0.18 0.19 0.16 0.19 -0.05 81 17 358 +15
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.05 81 0 304 0
30JUL26 4.50 P 0.28 0.28 0.28 0.30 -0.05 82 1 773 -1
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.04 85 0 362 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 -0.06 85 0 116 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 -0.06 84 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 -0.05 89 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.67 -0.08 84 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 -0.07 97 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 -0.07 91 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 -0.07 0 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.62 -0.09 105 0 80 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 -0.08 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 -0.06 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 79 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 80 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 80 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 79 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.01 77 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 -0.01 74 0 87 0
28AUG26 3.50 P 0.08 0.08 0.08 0.09 -0.01 74 1 62 +1
28AUG26 3.60 P 0.00 0.00 0.00 0.11 -0.02 74 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 -0.01 75 0 63 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 -0.02 75 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 -0.03 74 0 45 0
28AUG26 4.00 P 0.00 0.00 0.00 0.24 -0.03 75 0 80 0
28AUG26 4.10 P 0.00 0.00 0.00 0.28 -0.03 74 0 258 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 -0.03 75 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.38 -0.03 75 0 155 0
28AUG26 4.40 P 0.00 0.00 0.00 0.43 -0.04 75 0 75 0
28AUG26 4.50 P 0.00 0.00 0.00 0.50 -0.03 77 0 103 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 -0.04 76 0 290 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 -0.04 77 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 -0.04 77 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 -0.03 79 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.84 -0.04 79 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.04 81 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 -0.03 83 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.47 -0.06 84 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 -0.08 81 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 -0.07 89 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 -0.09 84 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.40 -0.07 90 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 -0.08 91 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 -0.04 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 -0.08 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 67 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 71 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 69 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 70 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 70 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.01 69 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.02 68 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.02 68 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.02 68 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.02 69 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 -0.02 69 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.03 69 0 166 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 -0.02 70 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.03 70 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.03 70 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 -0.04 69 0 248 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 -0.04 69 0 147 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 -0.04 70 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.04 71 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 -0.03 71 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 -0.04 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 -0.05 72 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 -0.04 74 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.07 72 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 -0.06 76 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.08 74 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.07 78 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 -0.08 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 -0.07 77 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 -0.08 79 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 -0.06 81 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 -0.03 85 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 -0.07 72 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 -0.06 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.61 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 -0.02 65 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 -0.01 67 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 -0.02 65 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.02 65 0 25 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 -0.02 65 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 -0.02 66 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 -0.02 66 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 -0.03 66 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 -0.03 67 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.44 -0.04 66 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.03 67 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 -0.03 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.61 -0.02 67 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.67 -0.03 67 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.73 -0.03 67 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.79 -0.02 67 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 -0.02 68 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 -0.03 68 0 27 0
29OCT26 5.00 P 0.97 0.97 0.97 1.00 -0.04 68 1 7 +1
29OCT26 5.25 P 0.00 0.00 0.00 1.18 -0.05 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.38 -0.06 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 -0.06 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.79 -0.08 70 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.01 -0.07 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.24 -0.07 73 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.02 62 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 63 0 3 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.01 63 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.01 63 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.02 63 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.02 63 0 300 0
30DEC26 3.70 P 0.38 0.38 0.38 0.38 -0.01 64 1 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.03 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 -0.03 63 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 -0.03 64 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.03 64 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.02 64 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.03 64 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 -0.04 64 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 -0.04 64 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 -0.03 64 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 -0.03 65 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.03 66 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 -0.05 65 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.04 65 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 -0.04 66 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 -0.04 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 -0.05 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 -0.05 66 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.06 66 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 -0.07 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 -0.07 69 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 -0.06 63 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 -0.06 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 -0.06 63 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 -0.06 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 -0.06 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 -0.06 63 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 -0.06 63 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 -0.06 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 -0.06 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.36 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.61 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.02 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.02 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.02 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.02 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.03 61 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.03 61 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.02 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.03 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.03 61 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.04 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 -0.03 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.06 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 -0.07 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 -0.03 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.05 -0.03 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 -0.03 63 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 -0.03 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 -0.04 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 -0.02 64 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.05 61 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.78 -0.05 61 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 -0.05 63 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 -0.04 64 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 -0.05 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 -0.05 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 -0.05 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 -0.05 62 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 -0.06 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.06 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.71 -0.05 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.94 -0.06 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.17 -0.06 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.41 -0.06 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.65 -0.06 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.89 -0.06 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.13 -0.06 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.37 -0.06 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.62 -0.06 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.01 59 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 -0.01 60 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 -0.01 60 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 -0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 -0.02 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 -0.03 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 -0.03 60 0 2 0
29JUN27 4.00 P 0.72 0.72 0.72 0.74 -0.02 60 2 64 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.03 60 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.03 60 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.03 61 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 -0.03 61 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.03 -0.04 61 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.05 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 -0.03 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 -0.04 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.02 62 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 -0.04 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 -0.02 61 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 -0.03 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 -0.03 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 -0.04 60 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.26 -0.04 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 -0.04 60 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.67 -0.05 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.88 -0.05 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.10 -0.05 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.32 -0.05 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.54 -0.05 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.76 -0.05 60 0 0 0
TOTAL PUT 23 45,773 +18
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 64.82 -0.02 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.33 -0.03 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.85 -0.02 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.36 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.88 -0.02 31 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.39 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.90 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.42 -0.03 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.93 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.45 -0.03 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.96 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.48 -0.03 20 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.99 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.51 -0.03 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.02 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.53 -0.04 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.05 -0.03 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.56 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.08 -0.03 10 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.59 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.11 -0.03 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.62 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.14 -0.03 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.66 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.24 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.05 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.41 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.48 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.02 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 8 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 26.01 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.55 -0.03 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.08 -0.03 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.61 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.14 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.68 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.23 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.81 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.50 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.43 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.72 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.48 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.70 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.29 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.10 -0.01 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 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 12 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 0.08 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.40 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.34 -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 0.07 -0.01 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 0.71 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.65 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.500
30JUL26 50.00 C 0.00 0.00 0.00 42.58 +3.58 151 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 40.08 +3.57 139 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 37.58 +3.57 128 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 35.08 +3.57 117 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.60 +3.59 113 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.09 +3.64 100 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.59 +3.56 91 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.11 +3.57 86 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 22.88 +3.80 105 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 20.09 +3.44 64 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 17.97 +3.68 88 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 15.60 +3.21 83 0 78 0
30JUL26 80.00 C 11.00 13.00 11.00 12.91 +3.29 63 8 58 -4
30JUL26 82.50 C 0.00 0.00 0.00 10.70 +2.72 63 0 74 0
30JUL26 85.00 C 6.55 6.55 6.55 8.67 +2.40 63 1 99 0
30JUL26 87.50 C 0.00 0.00 0.00 6.84 +2.19 63 0 157 0
30JUL26 90.00 C 5.10 5.10 5.10 5.25 +1.78 63 1 1,055 -1
30JUL26 92.50 C 4.08 4.43 3.69 3.82 +1.30 61 13 91 -2
30JUL26 95.00 C 3.22 3.50 3.02 2.80 +1.02 62 28 1,455 +3
30JUL26 97.50 C 0.00 0.00 0.00 2.02 +0.80 63 0 250 0
30JUL26 100.00 C 1.80 1.86 1.43 1.41 +0.59 64 14 595 +13
30JUL26 102.50 C 1.04 1.04 1.04 0.93 +0.36 64 30 191 0
30JUL26 105.00 C 0.74 0.74 0.74 0.60 +0.24 64 5 253 0
30JUL26 107.50 C 0.00 0.00 0.00 0.38 +0.15 64 0 60 0
30JUL26 110.00 C 0.30 0.38 0.30 0.23 +0.09 63 6 85 -1
30JUL26 112.50 C 0.00 0.00 0.00 0.14 +0.05 64 0 53 0
30JUL26 115.00 C 0.00 0.00 0.00 0.08 +0.03 63 0 53 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
30JUL26 120.00 C 0.09 0.09 0.09 0.03 +0.01 65 10 10 +10
28AUG26 50.00 C 0.00 0.00 0.00 42.76 +3.65 87 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.30 +3.65 84 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.87 +3.71 82 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.39 +3.09 77 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.94 +3.91 73 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.49 +3.89 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.06 +3.86 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.66 +2.89 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.50 +3.92 66 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 21.21 +3.58 63 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 19.02 +3.38 62 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 16.89 +3.17 60 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 14.80 +2.87 58 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.99 +2.70 58 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 11.32 +2.52 58 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.79 +2.50 58 0 70 0
28AUG26 90.00 C 7.84 8.32 7.84 8.30 +2.21 57 6 71 +5
28AUG26 92.50 C 0.00 0.00 0.00 7.08 +1.68 57 0 69 0
28AUG26 95.00 C 0.00 0.00 0.00 6.05 +1.58 58 0 76 0
28AUG26 97.50 C 5.46 5.46 5.46 5.25 +1.57 59 15 61 +8
28AUG26 100.00 C 4.40 4.50 4.40 4.39 +1.39 59 3 66 -1
28AUG26 102.50 C 3.42 3.42 3.42 3.64 +1.20 59 15 43 +15
28AUG26 105.00 C 0.00 0.00 0.00 3.01 +1.05 59 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 2.47 +0.90 59 0 39 0
28AUG26 110.00 C 2.30 2.30 2.30 2.01 +0.76 58 1 25 0
28AUG26 112.50 C 0.00 0.00 0.00 1.63 +0.64 58 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 1.32 +0.56 58 0 14 0
28AUG26 117.50 C 0.00 0.00 0.00 1.06 +0.45 58 0 15 0
28AUG26 120.00 C 1.15 1.15 1.15 0.82 +0.34 58 1 5 +1
29SEP26 50.00 C 0.00 0.00 0.00 43.23 +3.34 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.78 +3.48 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.35 +3.31 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.95 +3.30 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.50 +3.49 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.19 +3.52 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.80 +3.18 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.56 +3.22 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.34 +3.21 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.18 +2.88 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.11 +3.28 56 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 18.40 +3.12 57 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.34 +2.70 55 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.68 +2.56 55 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 13.13 +2.73 55 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 11.68 +2.51 54 0 147 0
29SEP26 90.00 C 0.00 0.00 0.00 10.25 +2.16 54 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 9.15 +2.04 54 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 8.14 +1.94 55 0 163 0
29SEP26 97.50 C 7.32 7.32 7.32 7.16 +1.71 55 15 575 +15
29SEP26 100.00 C 0.00 0.00 0.00 6.35 +1.57 55 0 1,036 0
29SEP26 102.50 C 0.00 0.00 0.00 5.59 +1.40 56 0 62 0
29SEP26 105.00 C 5.00 5.10 5.00 4.86 +1.25 56 4 72 0
29SEP26 107.50 C 0.00 0.00 0.00 4.22 +1.13 55 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 3.65 +1.09 55 0 292 0
29SEP26 112.50 C 0.00 0.00 0.00 3.14 +0.96 55 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 2.63 +0.77 55 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.25 +0.68 55 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.93 +0.60 55 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.65 +0.53 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.41 +0.46 55 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.20 +0.40 55 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 1.02 +0.35 55 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 36.33 +3.68 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.98 +3.46 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.67 +3.70 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.45 +3.73 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.28 +3.61 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.18 +2.98 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.14 +2.96 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.18 +2.79 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.43 +2.70 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.89 +3.21 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.07 +2.75 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.60 +2.82 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.63 +3.03 56 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.95 +2.43 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.81 +2.27 54 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.77 +1.83 54 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.78 +2.03 54 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 7.98 +1.83 54 0 94 0
29OCT26 102.50 C 0.00 0.00 0.00 7.17 +1.73 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.41 +1.55 54 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 5.71 +1.41 54 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 5.08 +1.29 54 0 57 0
29OCT26 112.50 C 4.94 4.95 4.83 4.51 +1.19 54 54 60 +45
29OCT26 115.00 C 0.00 0.00 0.00 3.88 +0.97 53 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 3.44 +0.89 53 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 3.04 +0.81 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.17 +3.90 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.78 +3.55 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.47 +3.82 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.20 +3.45 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.00 +3.51 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.85 +3.26 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.77 +3.75 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.78 +3.66 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.85 +2.96 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.03 +3.44 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.34 +3.37 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.87 +3.41 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.12 +3.09 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.67 +2.51 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.31 +2.93 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.04 +2.79 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.85 +2.65 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.75 +2.51 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.21 +1.45 51 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.77 +2.23 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 10.74 +1.95 53 0 35 0
30DEC26 102.50 C 10.00 10.00 10.00 9.90 +1.79 53 1 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.15 +1.67 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.46 +1.61 54 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 7.81 +1.57 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.16 +1.47 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.37 +1.19 53 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.83 +1.12 53 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.34 +1.06 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 45.17 +3.85 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.96 +3.82 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.81 +3.65 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 38.74 +3.51 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.70 +3.41 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.74 +3.36 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.84 +3.18 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.05 +3.17 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.31 +2.83 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.69 +3.26 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.07 +2.82 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.78 +2.92 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.35 +2.82 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.81 +2.53 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.71 +2.60 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.33 +2.34 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.20 +2.25 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.13 +2.15 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 16.14 +2.50 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.20 +2.41 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.12 +2.28 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.29 +2.01 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.51 +1.90 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.77 +1.79 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.14 +1.76 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.49 +1.56 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.83 +1.49 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.22 +1.43 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.64 +1.36 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 46.34 +3.68 59 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 44.27 +3.62 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 42.26 +3.54 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.31 +3.61 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.42 +3.59 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.62 +3.55 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.84 +3.43 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.18 +3.34 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.61 +2.89 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.24 +3.11 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.77 +3.10 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.36 +2.95 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.02 +2.83 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.73 +3.28 54 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.54 +3.20 54 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.98 +2.64 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.89 +2.59 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.88 +2.51 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.90 +2.40 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.99 +2.33 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.01 +2.16 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.18 +2.11 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.40 +2.03 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.65 +1.88 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.08 +1.91 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.36 +1.73 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.68 +1.62 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.03 +1.55 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.42 +1.50 53 0 0 0
TOTAL CALL 231 11,624 +106
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 91 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.10 63 0 189 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.19 64 0 112 0
30JUL26 77.50 P 0.00 0.00 0.00 0.17 -0.34 63 0 161 0
30JUL26 80.00 P 0.00 0.00 0.00 0.35 -0.51 64 0 283 0
30JUL26 82.50 P 0.84 0.84 0.84 0.62 -0.81 62 10 92 -10
30JUL26 85.00 P 1.10 1.30 1.10 1.06 -1.23 62 37 419 -27
30JUL26 87.50 P 1.74 1.74 1.74 1.72 -1.46 62 2 199 0
30JUL26 90.00 P 3.40 3.40 2.87 2.63 -2.05 62 11 514 +1
30JUL26 92.50 P 3.68 4.31 3.60 3.83 -2.23 63 48 137 -2
30JUL26 95.00 P 4.80 5.33 4.80 5.43 -2.36 66 16 63 +14
30JUL26 97.50 P 6.00 6.00 6.00 6.93 -2.79 63 1 69 0
30JUL26 100.00 P 0.00 0.00 0.00 8.80 -3.01 63 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 10.84 -3.18 63 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 13.01 -3.32 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.20 -3.92 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 17.53 -4.15 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.08 -3.50 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 22.59 -3.74 69 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 25.03 -3.64 67 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 27.52 -3.83 71 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 61 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 -0.05 58 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.18 -0.09 58 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.30 -0.14 58 0 81 0
28AUG26 70.00 P 0.00 0.00 0.00 0.49 -0.20 58 0 104 0
28AUG26 72.50 P 0.70 0.70 0.70 0.74 -0.29 58 2 39 -2
28AUG26 75.00 P 0.00 0.00 0.00 1.04 -0.45 58 0 55 0
28AUG26 77.50 P 1.50 1.50 1.50 1.46 -0.61 57 2 90 +2
28AUG26 80.00 P 0.00 0.00 0.00 2.00 -0.79 57 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 2.67 -0.99 57 0 78 0
28AUG26 85.00 P 0.00 0.00 0.00 3.57 -1.14 58 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 4.47 -1.45 57 0 39 0
28AUG26 90.00 P 5.58 5.76 5.40 5.64 -1.63 58 3 38 -1
28AUG26 92.50 P 0.00 0.00 0.00 6.96 -1.79 59 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 8.42 -1.99 59 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 10.02 -1.83 59 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 11.47 -2.21 58 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 13.27 -2.26 58 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 15.15 -2.92 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.09 -3.19 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.18 -3.41 58 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.55 -2.88 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.73 -3.35 61 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.98 -3.13 61 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.25 -3.72 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.06 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 -0.10 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.15 55 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.20 55 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 -0.27 55 0 28 0
29SEP26 70.00 P 1.28 1.28 1.28 1.16 -0.34 55 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.55 -0.43 55 0 90 0
29SEP26 75.00 P 1.87 1.87 1.87 2.02 -0.59 54 1 276 0
29SEP26 77.50 P 0.00 0.00 0.00 2.61 -0.74 54 0 307 0
29SEP26 80.00 P 0.00 0.00 0.00 3.28 -0.92 54 0 1,141 0
29SEP26 82.50 P 4.02 4.07 4.02 4.11 -1.07 54 2 197 0
29SEP26 85.00 P 0.00 0.00 0.00 5.07 -1.30 54 0 80 0
29SEP26 87.50 P 0.00 0.00 0.00 6.16 -1.50 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 7.38 -1.65 54 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 8.70 -1.83 55 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 10.22 -2.01 55 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 11.74 -2.17 56 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 13.23 -2.52 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 14.85 -2.77 54 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.68 -2.95 54 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.60 -2.79 55 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 20.57 -2.94 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 22.61 -3.02 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.70 -2.95 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.06 -2.87 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.24 -3.24 58 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 31.47 -3.18 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.71 -2.92 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.99 -3.00 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.29 -3.07 58 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.38 -0.08 54 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 0.56 -0.10 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.76 -0.18 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.05 -0.23 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.42 -0.33 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.85 -0.36 54 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 2.38 -0.42 53 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.91 -0.61 53 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 3.62 -0.77 53 0 1 0
29OCT26 80.00 P 4.24 4.50 4.24 4.53 -0.81 53 75 76 +60
29OCT26 82.50 P 0.00 0.00 0.00 5.38 -1.04 53 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 6.42 -1.19 53 4 16 -4
29OCT26 87.50 P 0.00 0.00 0.00 7.58 -1.29 54 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 8.72 -1.55 53 4 55 -4
29OCT26 92.50 P 0.00 0.00 0.00 10.10 -1.68 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.54 -1.71 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.06 -1.90 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.47 -2.14 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.18 -2.39 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.97 -2.51 53 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.83 -2.55 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.75 -2.97 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.72 -3.12 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.75 -3.26 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.85 -3.33 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.95 -3.44 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 -0.07 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.53 -0.10 53 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.12 53 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 -0.20 53 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.31 -0.24 53 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.71 -0.19 53 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.15 -0.28 53 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 -0.42 53 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 3.29 -0.40 53 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 4.00 -0.40 53 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 4.60 -0.72 52 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 5.47 -0.82 52 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 6.36 -0.99 52 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 7.41 -1.10 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 8.60 -1.17 52 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 9.76 -1.36 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 11.05 -1.51 52 650 666 +650
30DEC26 92.50 P 0.00 0.00 0.00 12.42 -1.67 53 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.93 -1.69 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.48 -1.81 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.80 -2.04 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.49 -2.13 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.56 -1.86 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.05 -2.32 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.91 -2.43 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 25.83 -2.51 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.77 -2.55 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.76 -2.66 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 31.80 -3.08 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 -0.19 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.29 -0.19 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 -0.28 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 -0.25 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.46 -0.41 52 0 0 0
30MAR27 62.50 P 2.88 2.88 2.88 3.04 -0.40 52 3 3 +3
30MAR27 65.00 P 0.00 0.00 0.00 3.64 -0.48 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.30 -0.54 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.02 -0.66 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.91 -0.66 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.74 -0.80 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.65 -0.93 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.73 -1.00 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.87 -1.09 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.07 -1.19 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.33 -1.34 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.73 -1.37 52 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 15.06 -1.57 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.53 -1.69 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.03 -1.89 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.12 -1.18 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 21.80 -1.27 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.80 -2.06 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.56 -2.17 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.37 -2.25 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.22 -2.31 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.11 -2.37 52 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.04 -2.42 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.00 -2.81 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.66 -0.28 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.11 -0.32 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.56 -0.32 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.04 -0.38 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.62 -0.44 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.27 -0.52 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.00 -0.53 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.74 -0.67 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.62 -0.71 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.53 -0.72 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.45 -0.92 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 9.52 -0.95 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.62 -1.07 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.79 -1.17 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 13.05 -1.27 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 14.35 -1.36 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.70 -1.17 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.13 -1.56 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.61 -1.73 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.30 -1.68 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.93 -1.75 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.57 -1.90 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.26 -1.67 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.73 -2.24 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.52 -2.33 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.32 -2.43 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.19 -2.20 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.09 -2.23 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.01 -2.05 52 0 0 0
TOTAL PUT 872 11,012 +680
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$ 120.000
24JUL26 87.50 C 0.00 0.00 0.00 32.62 +3.81 142 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 30.12 +3.80 130 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 27.63 +3.82 121 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 25.13 +3.81 110 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 22.53 +3.67 0 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 20.03 +3.67 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 17.53 +3.66 0 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 15.04 +3.64 47 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 12.54 +3.35 39 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 10.08 +3.34 41 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 7.68 +2.94 41 0 23 0
24JUL26 115.00 C 5.06 5.06 5.06 5.52 +2.48 43 4 131 0
24JUL26 117.50 C 2.95 3.78 2.95 3.57 +1.79 41 14 611 +2
24JUL26 120.00 C 1.60 2.25 1.54 2.11 +1.16 41 172 176 +68
24JUL26 122.50 C 0.98 1.29 0.90 1.12 +0.63 42 75 76 +43
24JUL26 125.00 C 0.51 0.62 0.42 0.51 +0.29 41 73 100 +57
24JUL26 127.50 C 0.23 0.28 0.23 0.21 +0.12 41 66 89 +63
24JUL26 130.00 C 0.15 0.15 0.12 0.07 +0.04 41 25 25 +25
24JUL26 132.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 62.62 +3.44 186 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 60.12 +3.70 176 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 57.62 +3.44 166 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 55.13 +3.76 159 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.63 +3.76 149 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 50.06 +3.69 102 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 47.63 +3.75 131 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 45.14 +3.76 125 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 42.64 +3.76 117 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 40.14 +3.69 109 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.57 +3.68 72 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 35.15 +3.76 95 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.66 +3.77 89 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.16 +3.76 82 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.80 +3.90 88 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.83 +4.33 104 680 917 +680
30JUL26 97.50 C 0.00 0.00 0.00 22.53 +3.62 0 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 20.28 +3.84 64 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 17.59 +3.60 35 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 15.12 +3.51 37 0 1,016 0
30JUL26 107.50 C 12.00 12.00 12.00 12.68 +3.33 36 1 601 0
30JUL26 110.00 C 0.00 0.00 0.00 10.33 +3.07 37 0 1,657 0
30JUL26 112.50 C 0.00 0.00 0.00 8.11 +2.68 36 0 1,018 0
30JUL26 115.00 C 5.66 5.75 5.35 6.28 +2.41 39 52 2,080 0
30JUL26 117.50 C 4.44 4.75 3.63 4.39 +1.79 37 81 2,105 -1
30JUL26 120.00 C 2.88 3.00 2.41 2.97 +1.26 36 235 5,205 +3
30JUL26 122.50 C 2.05 2.05 1.55 1.93 +0.87 37 201 1,532 -104
30JUL26 125.00 C 1.00 1.37 0.97 1.18 +0.55 37 86 1,748 +72
30JUL26 127.50 C 0.70 0.83 0.70 0.67 +0.32 37 15 804 +3
30JUL26 130.00 C 0.49 0.49 0.36 0.36 +0.18 37 82 1,397 -40
30JUL26 132.50 C 0.29 0.29 0.21 0.18 +0.09 37 39 473 +24
30JUL26 135.00 C 0.14 0.18 0.14 0.09 +0.04 37 104 829 +33
30JUL26 137.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 206 0
30JUL26 140.00 C 0.10 0.10 0.10 0.02 +0.01 38 2 334 -2
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 63 0
30JUL26 155.00 C 0.02 0.02 0.02 0.01 0.00 55 1 229 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 265 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 274 0
31JUL26 95.00 C 0.00 0.00 0.00 25.83 - 99 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 22.64 - 55 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 20.28 - 60 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 17.61 - 37 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 15.14 - 36 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 12.73 - 37 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 10.40 - 37 0 0 -
31JUL26 112.50 C 0.00 0.00 0.00 8.22 - 37 0 0 -
31JUL26 115.00 C 0.00 0.00 0.00 6.43 - 40 0 0 -
31JUL26 117.50 C 0.00 0.00 0.00 4.54 - 37 0 0 -
31JUL26 120.00 C 0.00 0.00 0.00 3.14 - 37 0 0 -
31JUL26 122.50 C 2.00 2.00 1.75 2.08 - 37 30 15 -
31JUL26 125.00 C 1.16 1.16 1.16 1.34 - 37 6 6 -
31JUL26 127.50 C 0.90 0.92 0.67 0.80 - 37 12 12 -
31JUL26 130.00 C 0.51 0.51 0.51 0.45 - 37 11 11 -
31JUL26 132.50 C 0.00 0.00 0.00 0.24 - 37 0 0 -
31JUL26 135.00 C 0.20 0.20 0.20 0.12 - 37 15 15 -
31JUL26 137.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 62.80 +3.62 100 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 60.39 +3.93 103 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 57.73 +3.55 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 55.24 +3.75 73 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 52.73 +3.74 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 50.25 +3.74 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 47.76 +3.73 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 45.26 +3.73 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 43.03 +3.96 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 40.33 +3.72 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.87 +3.71 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 35.21 +3.48 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.89 +3.59 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.43 +3.54 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.02 +3.51 45 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 25.83 +3.65 49 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 22.64 +2.98 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 20.51 +3.06 32 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 18.51 +3.17 38 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 16.36 +3.01 38 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 14.31 +2.81 38 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 12.40 +2.47 38 0 826 0
28AUG26 112.50 C 10.56 10.56 10.30 10.84 +2.50 40 2 839 0
28AUG26 115.00 C 8.23 9.05 8.05 9.00 +2.07 38 105 740 +15
28AUG26 117.50 C 7.00 7.00 7.00 7.52 +1.92 38 2 561 +2
28AUG26 120.00 C 5.96 6.32 5.60 6.23 +1.63 38 26 1,372 +18
28AUG26 122.50 C 4.80 5.19 4.63 5.12 +1.39 38 26 373 +4
28AUG26 125.00 C 4.00 4.17 3.81 4.14 +1.11 38 28 543 +7
28AUG26 127.50 C 3.28 3.28 3.28 3.36 +0.96 39 1 286 +1
28AUG26 130.00 C 2.14 2.80 2.14 2.73 +0.85 39 76 376 +47
28AUG26 132.50 C 2.08 2.23 2.00 2.14 +0.69 39 61 206 +49
28AUG26 135.00 C 1.70 1.70 1.52 1.66 +0.55 39 67 607 +12
28AUG26 137.50 C 1.35 1.38 1.32 1.28 +0.44 39 19 335 +15
28AUG26 140.00 C 1.05 1.14 1.00 0.97 +0.34 39 42 189 +39
28AUG26 142.50 C 0.83 0.83 0.82 0.73 +0.26 39 25 173 +13
28AUG26 145.00 C 0.00 0.00 0.00 0.55 +0.20 39 0 160 0
28AUG26 147.50 C 0.00 0.00 0.00 0.41 +0.16 39 0 50 0
28AUG26 150.00 C 0.46 0.46 0.46 0.30 +0.12 39 1 134 +1
28AUG26 152.50 C 0.00 0.00 0.00 0.22 +0.09 39 0 152 0
28AUG26 155.00 C 0.00 0.00 0.00 0.16 +0.06 39 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 65.35 +3.69 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.91 +3.73 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.45 +3.81 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.89 +3.71 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.48 +3.80 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.00 +3.78 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.52 +3.71 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.06 +3.70 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.63 +3.68 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.21 +3.69 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.77 +3.65 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.32 +3.62 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.94 +3.61 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.54 +3.55 46 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 31.17 +3.52 45 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 28.83 +3.43 44 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.92 +2.74 33 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 23.65 +2.62 34 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 21.73 +3.09 37 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 19.65 +2.95 37 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 17.67 +2.79 37 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 15.79 +2.62 37 0 1,023 0
29SEP26 110.00 C 13.27 13.27 13.17 14.25 +2.72 38 30 2,760 0
29SEP26 112.50 C 12.00 12.00 12.00 12.40 +2.26 37 4 441 0
29SEP26 115.00 C 10.34 10.34 10.34 11.21 +2.41 39 15 4,618 +15
29SEP26 117.50 C 0.00 0.00 0.00 9.30 +1.70 36 0 1,805 0
29SEP26 120.00 C 7.70 7.70 7.70 8.21 +1.66 37 20 3,893 +20
29SEP26 122.50 C 0.00 0.00 0.00 7.10 +1.49 37 0 804 0
29SEP26 125.00 C 5.62 6.14 5.62 6.14 +1.40 37 97 1,333 -87
29SEP26 127.50 C 4.91 5.26 4.88 5.26 +1.22 37 51 486 -22
29SEP26 130.00 C 4.21 4.49 4.15 4.49 +1.05 37 60 2,896 -25
29SEP26 132.50 C 0.00 0.00 0.00 3.75 +0.85 37 0 1,982 0
29SEP26 135.00 C 0.00 0.00 0.00 3.20 +0.78 38 0 326 0
29SEP26 137.50 C 0.00 0.00 0.00 2.68 +0.68 38 0 324 0
29SEP26 140.00 C 2.18 2.32 2.08 2.22 +0.57 37 66 2,786 +19
29SEP26 142.50 C 2.00 2.00 2.00 1.83 +0.48 37 15 378 -15
29SEP26 145.00 C 1.57 1.63 1.57 1.51 +0.41 37 17 538 -13
29SEP26 147.50 C 0.00 0.00 0.00 1.23 +0.33 37 0 481 0
29SEP26 150.00 C 1.13 1.21 1.13 1.01 +0.29 37 27 553 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.82 +0.24 37 0 127 0
29SEP26 155.00 C 0.92 0.92 0.92 0.66 +0.19 37 14 174 -14
29SEP26 157.50 C 0.80 0.80 0.80 0.53 +0.15 37 10 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 +0.13 37 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.34 +0.10 37 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.27 +0.08 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 43.63 +3.65 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 41.25 +3.66 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 38.84 +3.62 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 36.47 +3.58 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 34.12 +3.51 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 31.79 +3.44 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 29.57 +3.38 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 27.34 +3.28 41 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 25.17 +3.16 40 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 23.07 +3.39 39 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 20.70 +2.85 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 18.82 +2.71 37 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 17.05 +2.56 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 15.38 +2.40 37 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 13.82 +2.25 37 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 12.73 +2.48 38 0 207 0
29OCT26 117.50 C 0.00 0.00 0.00 11.02 +1.96 37 0 172 0
29OCT26 120.00 C 0.00 0.00 0.00 9.77 +1.79 37 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 8.65 +1.62 37 0 380 0
29OCT26 125.00 C 0.00 0.00 0.00 7.64 +1.49 37 0 54 0
29OCT26 127.50 C 6.35 6.35 6.35 6.71 +1.32 37 20 131 +20
29OCT26 130.00 C 5.45 5.88 5.45 5.88 +1.17 37 6 97 +6
29OCT26 132.50 C 0.00 0.00 0.00 5.18 +1.08 37 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 4.50 +0.92 37 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 3.94 +0.86 37 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 3.40 +0.76 37 0 26 0
29OCT26 142.50 C 3.02 3.02 3.02 2.92 +0.67 37 2 6 +2
29OCT26 145.00 C 2.45 2.45 2.45 2.51 +0.59 37 5 10 +5
29OCT26 147.50 C 0.00 0.00 0.00 2.14 +0.51 37 0 2 0
29OCT26 150.00 C 2.00 2.00 2.00 1.83 +0.45 37 1 2 +1
29OCT26 152.50 C 1.65 1.65 1.65 1.55 +0.38 37 25 52 +25
29OCT26 155.00 C 0.00 0.00 0.00 1.32 +0.33 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 1.11 +0.28 37 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.94 +0.24 37 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 0.79 +0.21 37 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 0.66 +0.17 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.56 +0.15 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.47 +0.13 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.39 +0.11 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.32 +0.09 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.27 +0.08 37 0 0 0
29OCT26 180.00 C 0.51 0.51 0.51 0.22 +0.06 37 1 1 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.19 +0.06 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 66.14 +3.73 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.73 +3.73 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.32 +3.71 60 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.93 +3.69 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.65 +3.80 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.17 +3.69 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.87 +3.76 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.41 +3.65 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.06 +3.63 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.73 +3.59 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.39 +3.54 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.13 +3.52 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.86 +3.46 45 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 35.66 +3.68 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.49 +3.60 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 31.37 +3.24 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 29.33 +3.44 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 27.34 +3.34 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 25.41 +3.13 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 23.56 +3.17 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 21.45 +2.65 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 19.84 +2.53 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 18.31 +2.41 38 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 16.87 +2.30 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 15.88 +2.53 39 0 1,780 0
30DEC26 117.50 C 0.00 0.00 0.00 14.23 +2.04 38 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 13.05 +1.92 38 0 698 0
30DEC26 122.50 C 12.10 12.10 12.05 12.05 +1.90 39 58 246 -58
30DEC26 125.00 C 0.00 0.00 0.00 10.92 +1.69 38 0 3,006 0
30DEC26 127.50 C 0.00 0.00 0.00 9.98 +1.58 38 0 229 0
30DEC26 130.00 C 8.81 9.07 8.52 9.06 +1.43 38 418 1,475 +58
30DEC26 132.50 C 0.00 0.00 0.00 8.34 +1.43 39 0 94 0
30DEC26 135.00 C 7.30 7.30 7.30 7.60 +1.33 39 10 205 +10
30DEC26 137.50 C 0.00 0.00 0.00 6.92 +1.24 39 0 270 0
30DEC26 140.00 C 6.10 6.10 6.10 6.26 +1.13 39 1 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 5.65 +1.04 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 5.09 +0.95 39 0 156 0
30DEC26 147.50 C 0.00 0.00 0.00 4.59 +0.99 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 4.13 +0.91 39 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 3.55 +0.66 38 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 3.23 +0.65 38 0 70 0
30DEC26 157.50 C 0.00 0.00 0.00 2.94 +0.64 38 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.60 +0.55 38 0 145 0
30DEC26 162.50 C 2.48 2.48 2.48 2.32 +0.49 38 20 65 -15
30DEC26 165.00 C 2.37 2.37 2.37 2.08 +0.45 38 1 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.85 +0.40 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.66 +0.37 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.48 +0.34 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 1.32 +0.27 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.17 +0.27 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 1.07 +0.27 38 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.96 +0.25 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.82 +0.19 38 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 66.99 +3.70 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 64.63 +3.69 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 62.28 +3.69 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 59.92 +3.67 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.59 +3.67 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.26 +3.65 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.96 +3.66 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.76 +3.72 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.40 +3.57 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 46.17 +3.53 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.97 +3.48 45 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 41.80 +3.41 44 0 0 0
30MAR27 85.00 C 39.12 39.12 39.12 39.68 +3.35 43 2 2 0
30MAR27 87.50 C 0.00 0.00 0.00 37.65 +3.60 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.63 +3.51 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 33.67 +3.44 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 31.76 +3.34 41 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 29.93 +3.27 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 28.14 +3.12 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 26.45 +3.04 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 24.83 +2.91 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 23.28 +2.78 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 21.79 +2.61 39 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 20.39 +2.38 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 19.11 +2.30 39 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 17.80 +2.11 39 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 16.64 +2.02 39 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 15.54 +1.92 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 14.52 +1.85 39 1,000 1,201 +1,000
30MAR27 127.50 C 0.00 0.00 0.00 13.54 +1.75 39 0 135 0
30MAR27 130.00 C 0.00 0.00 0.00 12.64 +1.67 39 0 889 0
30MAR27 132.50 C 0.00 0.00 0.00 11.83 +1.61 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 11.04 +1.54 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 10.29 +1.46 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 9.56 +1.35 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 8.87 +1.23 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 8.23 +1.16 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 7.62 +1.26 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 7.06 +1.02 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 6.54 +1.22 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.81 +0.86 38 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 5.50 +0.88 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 5.13 +0.82 39 0 23 0
30MAR27 162.50 C 5.00 5.05 5.00 4.78 +0.77 39 60 89 +60
30MAR27 165.00 C 0.00 0.00 0.00 4.42 +0.69 39 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 4.08 +0.64 39 0 1,025 0
30MAR27 170.00 C 4.17 4.23 4.17 3.77 +0.60 39 31 37 +30
30MAR27 172.50 C 0.00 0.00 0.00 3.48 +0.56 39 0 90 0
30MAR27 175.00 C 0.00 0.00 0.00 3.21 +0.52 39 0 144 0
29JUN27 72.50 C 0.00 0.00 0.00 51.10 +3.55 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.92 +3.51 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 46.75 +3.46 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 44.63 +3.41 46 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 42.56 +3.36 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 40.53 +3.59 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 38.55 +3.52 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.62 +3.44 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 34.76 +3.37 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.94 +3.30 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 31.19 +3.20 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 29.50 +3.10 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 27.89 +3.01 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 26.36 +2.92 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 24.89 +2.80 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 23.48 +2.69 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 22.14 +2.31 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 20.77 +2.08 40 0 13 0
29JUN27 117.50 C 19.30 19.30 19.30 19.82 +2.21 41 1 19 +1
29JUN27 120.00 C 0.00 0.00 0.00 18.71 +2.13 40 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 17.66 +2.19 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 16.61 +1.90 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 15.66 +1.80 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.78 +1.75 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 13.89 +1.67 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 13.01 +1.49 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 12.27 +1.44 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 11.57 +1.44 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 10.87 +1.41 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 10.17 +1.27 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.55 +1.18 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.01 +1.15 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 8.48 +1.34 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.94 +1.06 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.41 +1.05 40 0 0 0
29JUN27 160.00 C 7.30 7.30 7.30 6.98 +0.97 40 3 9 +3
29JUN27 162.50 C 0.00 0.00 0.00 6.58 +0.92 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.18 +0.88 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.79 +0.82 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.40 +0.72 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 5.07 +0.67 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.79 +0.67 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.50 +0.66 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 4.22 +0.65 40 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 3.94 +0.57 40 0 0 0
29JUN27 185.00 C 3.20 3.65 3.20 3.65 +0.48 40 3 37 0
TOTAL CALL 4,657 107,169 +2,178
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 3 0
24JUL26 107.50 P 0.09 0.09 0.09 0.01 -0.13 42 4 15 +4
24JUL26 110.00 P 0.16 0.16 0.16 0.04 -0.35 41 4 810 0
24JUL26 112.50 P 0.44 0.44 0.32 0.15 -0.74 41 11 277 0
24JUL26 115.00 P 0.88 0.88 0.66 0.44 -1.26 41 24 899 -2
24JUL26 117.50 P 2.00 2.00 1.01 1.01 -1.98 40 267 334 +95
24JUL26 120.00 P 1.99 2.08 1.99 2.03 -2.63 40 40 40 +40
24JUL26 122.50 P 3.60 3.60 3.60 3.60 -3.02 42 58 70 +58
24JUL26 125.00 P 0.00 0.00 0.00 5.62 -3.24 45 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 7.67 -3.57 41 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 10.05 -3.65 41 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 12.51 -3.69 43 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 15.00 -3.70 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 17.50 -3.73 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 20.00 -3.73 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 152 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30JUL26 77.50 P 0.01 0.01 0.01 0.01 0.00 94 3 114 +3
30JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 87 22 257 -2
30JUL26 82.50 P 0.01 0.01 0.01 0.01 0.00 81 1 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 380 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 238 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 495 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 685 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 680 1,312 +180
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 809 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 532 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.08 37 0 1,454 0
30JUL26 105.00 P 0.15 0.15 0.13 0.04 -0.17 37 9 1,111 -9
30JUL26 107.50 P 0.32 0.32 0.32 0.10 -0.35 37 2 1,114 -2
30JUL26 110.00 P 0.50 0.50 0.38 0.24 -0.63 37 42 5,400 -2
30JUL26 112.50 P 1.20 1.20 0.82 0.53 -0.99 37 96 1,185 +86
30JUL26 115.00 P 1.53 1.54 1.08 1.04 -1.46 37 27 3,239 +20
30JUL26 117.50 P 2.57 2.65 1.79 1.81 -1.94 37 213 906 +34
30JUL26 120.00 P 3.39 3.75 3.32 2.87 -2.48 36 55 1,126 +54
30JUL26 122.50 P 5.30 5.45 5.20 4.32 -2.82 36 41 684 +19
30JUL26 125.00 P 6.38 6.38 6.38 6.16 -3.05 38 2 35 -2
30JUL26 127.50 P 0.00 0.00 0.00 8.07 -3.37 36 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 10.28 -3.52 36 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 12.61 -3.62 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.03 -3.67 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.74 -3.65 53 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.00 -3.89 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.64 -3.56 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.00 -3.70 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.50 -3.70 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.19 -3.51 76 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.69 -3.51 80 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.19 -3.51 85 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 37.69 -3.51 89 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.19 -3.51 93 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 42.50 -3.70 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.00 -3.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 47.75 -3.45 109 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 50.00 -3.89 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 52.75 -3.45 116 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 55.00 -3.89 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
31JUL26 105.00 P 0.20 0.20 0.20 0.05 - 37 2 2 -
31JUL26 107.50 P 0.00 0.00 0.00 0.14 - 37 0 0 -
31JUL26 110.00 P 0.52 0.55 0.52 0.31 - 37 26 26 -
31JUL26 112.50 P 0.87 1.03 0.87 0.63 - 37 10 10 -
31JUL26 115.00 P 0.00 0.00 0.00 1.18 - 37 0 0 -
31JUL26 117.50 P 2.52 2.52 1.93 1.97 - 37 29 29 -
31JUL26 120.00 P 0.00 0.00 0.00 3.06 - 37 0 0 -
31JUL26 122.50 P 0.00 0.00 0.00 4.58 - 38 0 0 -
31JUL26 125.00 P 0.00 0.00 0.00 6.33 - 39 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 8.18 - 37 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 10.35 - 37 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 12.66 - 37 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 15.05 - 36 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 17.74 - 51 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
28AUG26 77.50 P 0.09 0.09 0.09 0.01 0.00 47 7 62 +7
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 95 0
28AUG26 87.50 P 0.00 0.00 0.00 0.03 -0.04 39 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 0.05 -0.07 38 0 1,033 0
28AUG26 92.50 P 0.37 0.37 0.33 0.10 -0.11 39 3 445 +1
28AUG26 95.00 P 0.50 0.50 0.46 0.17 -0.17 39 5 503 0
28AUG26 97.50 P 0.00 0.00 0.00 0.28 -0.27 39 0 730 0
28AUG26 100.00 P 0.87 0.89 0.77 0.46 -0.38 39 57 3,212 -45
28AUG26 102.50 P 0.98 0.98 0.98 0.71 -0.52 39 2 615 0
28AUG26 105.00 P 1.47 1.47 1.47 1.06 -0.69 39 2 2,155 -1
28AUG26 107.50 P 1.92 2.00 1.92 1.53 -0.87 39 34 1,165 -2
28AUG26 110.00 P 2.50 2.58 2.22 2.13 -1.10 39 131 1,608 +37
28AUG26 112.50 P 3.25 3.25 2.85 2.87 -1.35 39 47 1,335 0
28AUG26 115.00 P 4.36 4.36 4.36 3.71 -1.62 39 15 528 +15
28AUG26 117.50 P 5.16 5.24 5.16 4.71 -1.88 38 30 377 +8
28AUG26 120.00 P 6.43 6.60 5.88 5.93 -2.04 39 82 892 +30
28AUG26 122.50 P 8.26 8.29 7.24 7.33 -2.17 39 60 175 +45
28AUG26 125.00 P 8.50 8.50 8.50 8.83 -2.64 38 2 241 +2
28AUG26 127.50 P 0.00 0.00 0.00 10.53 -2.83 39 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 12.44 -2.74 39 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 14.24 -3.03 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 16.29 -3.17 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 18.43 -3.53 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.64 -3.61 38 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 23.05 -3.52 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.37 -3.58 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.73 -3.63 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.19 -3.61 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.69 -3.57 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.19 -3.57 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.69 -3.57 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.19 -3.55 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.50 -3.74 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.00 -3.74 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.75 -3.49 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 50.00 -3.89 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 52.75 -3.49 64 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 55.00 -3.89 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.06 37 0 338 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 -0.09 37 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.14 37 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.27 -0.20 37 0 3,784 0
29SEP26 92.50 P 0.91 0.91 0.91 0.41 -0.27 37 5 1,728 0
29SEP26 95.00 P 1.06 1.06 0.99 0.59 -0.37 37 13 2,675 +2
29SEP26 97.50 P 1.39 1.39 1.39 0.86 -0.47 37 25 3,805 +25
29SEP26 100.00 P 1.53 1.53 1.53 1.20 -0.61 37 2 8,452 +2
29SEP26 102.50 P 0.00 0.00 0.00 1.61 -0.76 37 0 2,312 0
29SEP26 105.00 P 2.54 2.54 2.52 2.12 -0.92 37 57 3,980 -29
29SEP26 107.50 P 3.11 3.11 3.11 2.78 -1.09 38 2 2,753 0
29SEP26 110.00 P 4.09 4.09 3.85 3.53 -1.19 38 56 6,031 0
29SEP26 112.50 P 4.65 4.77 4.65 4.34 -1.40 37 16 541 0
29SEP26 115.00 P 5.63 5.63 5.63 5.28 -1.63 37 1 1,986 0
29SEP26 117.50 P 6.96 6.96 6.96 6.37 -1.84 37 1 2,154 +1
29SEP26 120.00 P 0.00 0.00 0.00 7.61 -2.03 37 0 1,026 0
29SEP26 122.50 P 9.41 9.41 9.31 8.97 -2.26 37 30 357 +30
29SEP26 125.00 P 0.00 0.00 0.00 10.52 -2.28 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 12.05 -2.53 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 13.78 -2.67 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 15.56 -2.83 37 0 202 0
29SEP26 135.00 P 18.80 18.86 18.80 17.66 -2.78 38 17 146 -2
29SEP26 137.50 P 0.00 0.00 0.00 19.48 -3.62 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 21.81 -3.47 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 23.92 -3.31 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 26.20 -3.28 39 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 28.34 -3.46 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 30.65 -3.49 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 32.96 -3.54 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.35 -3.54 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.69 -3.64 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.19 -3.60 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.53 -3.73 38 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.00 -3.74 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.75 -3.49 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.00 -3.89 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.75 -3.49 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.01 -3.88 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.50 -3.73 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.00 -3.73 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.50 -3.73 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.00 -3.73 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.06 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.18 -0.12 37 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.28 -0.16 37 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.40 -0.23 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.59 -0.30 37 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.82 -0.38 37 0 42 0
29OCT26 95.00 P 1.61 1.61 1.61 1.09 -0.49 37 1 41 -1
29OCT26 97.50 P 0.00 0.00 0.00 1.47 -0.60 37 0 148 0
29OCT26 100.00 P 0.00 0.00 0.00 1.92 -0.71 37 0 66 0
29OCT26 102.50 P 0.00 0.00 0.00 2.43 -0.87 37 0 82 0
29OCT26 105.00 P 3.40 3.40 3.40 3.09 -1.00 37 1 85 +1
29OCT26 107.50 P 0.00 0.00 0.00 3.81 -1.14 37 0 156 0
29OCT26 110.00 P 4.85 4.85 4.83 4.59 -1.29 37 24 127 +5
29OCT26 112.50 P 0.00 0.00 0.00 5.48 -1.39 37 0 46 0
29OCT26 115.00 P 0.00 0.00 0.00 6.48 -1.64 37 0 47 0
29OCT26 117.50 P 8.00 8.00 7.93 7.62 -1.81 36 1,282 1,297 +1,282
29OCT26 120.00 P 9.22 9.22 9.22 8.86 -1.97 37 15 60 +10
29OCT26 122.50 P 10.65 10.65 10.65 10.24 -2.12 36 15 15 +15
29OCT26 125.00 P 0.00 0.00 0.00 11.56 -2.01 36 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 13.31 -2.35 37 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.92 -2.53 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 16.70 -2.64 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.50 -2.79 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.45 -3.38 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.69 -3.26 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 24.68 -3.44 38 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 26.81 -3.52 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 28.99 -3.30 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 31.20 -3.37 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 33.45 -3.42 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 35.88 -3.34 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.06 -3.51 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.39 -3.55 38 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 42.93 -3.43 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.15 -3.66 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 47.75 -3.53 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.03 -3.86 37 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.75 -3.51 44 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 55.01 -3.88 39 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 57.50 -3.76 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 60.01 -3.74 41 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 62.50 -3.76 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 65.00 -3.76 0 0 0 0
30DEC26 55.00 P 0.32 0.32 0.30 0.01 0.00 40 30 332 -15
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 -0.07 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.29 -0.11 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.40 -0.14 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.55 -0.21 38 0 998 0
30DEC26 82.50 P 1.42 1.42 1.42 0.76 -0.25 38 40 223 +36
30DEC26 85.00 P 1.58 1.58 1.58 1.00 -0.26 38 13 596 +13
30DEC26 87.50 P 0.00 0.00 0.00 1.25 -0.43 38 0 240 0
30DEC26 90.00 P 1.90 2.19 1.90 1.61 -0.48 38 29 1,449 +20
30DEC26 92.50 P 2.62 2.62 2.62 2.05 -0.56 38 8 1,572 +8
30DEC26 95.00 P 2.81 2.81 2.81 2.56 -0.61 38 1 1,271 -1
30DEC26 97.50 P 3.50 3.50 3.50 3.09 -0.77 39 5 1,234 -3
30DEC26 100.00 P 4.20 4.20 4.20 3.76 -0.82 39 1 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 4.45 -0.95 39 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 5.17 -1.07 38 0 1,573 0
30DEC26 107.50 P 0.00 0.00 0.00 5.98 -1.20 38 0 2,151 0
30DEC26 110.00 P 7.06 7.06 7.06 6.88 -1.38 38 4 2,980 0
30DEC26 112.50 P 8.21 8.21 8.21 7.88 -1.53 38 2 1,376 0
30DEC26 115.00 P 8.99 8.99 8.99 8.97 -1.63 38 1 2,724 0
30DEC26 117.50 P 0.00 0.00 0.00 10.17 -1.76 38 0 690 0
30DEC26 120.00 P 11.81 12.29 11.66 11.46 -1.89 38 465 655 +333
30DEC26 122.50 P 0.00 0.00 0.00 12.84 -1.90 38 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 14.40 -1.98 38 0 2,293 0
30DEC26 127.50 P 0.00 0.00 0.00 15.86 -2.18 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.49 -2.54 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 19.17 -2.67 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 21.02 -2.71 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 22.77 -2.88 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 24.66 -3.00 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 26.61 -3.09 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.62 -3.15 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 30.67 -3.24 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.76 -3.31 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 34.88 -3.40 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.05 -3.17 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.24 -3.22 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.36 -3.39 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.71 -3.60 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.98 -3.39 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 48.29 -3.41 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.60 -3.46 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 52.93 -3.52 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.29 -3.60 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.70 -3.62 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.13 -3.66 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 62.58 -3.68 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.03 -3.73 38 0 0 0
30MAR27 55.00 P 0.72 0.72 0.72 0.06 -0.02 39 30 150 +20
30MAR27 57.50 P 0.79 0.79 0.79 0.09 -0.03 39 30 76 +30
30MAR27 60.00 P 0.88 0.88 0.88 0.13 -0.05 38 30 73 +30
30MAR27 62.50 P 0.97 0.97 0.97 0.18 -0.08 38 15 30 +15
30MAR27 65.00 P 1.08 1.08 1.08 0.26 -0.09 38 15 297 +15
30MAR27 67.50 P 1.20 1.21 1.19 0.36 -0.13 38 45 62 +44
30MAR27 70.00 P 0.00 0.00 0.00 0.51 -0.15 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.67 -0.19 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.87 -0.24 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 -0.33 38 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.41 -0.35 39 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.75 -0.41 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.09 -0.54 38 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 2.51 -0.65 38 0 26 0
30MAR27 90.00 P 0.00 0.00 0.00 3.03 -0.70 38 1,000 2,435 +1,000
30MAR27 92.50 P 0.00 0.00 0.00 3.56 -0.87 38 0 117 0
30MAR27 95.00 P 0.00 0.00 0.00 4.35 -0.78 39 0 73 0
30MAR27 97.50 P 5.52 5.52 5.52 5.05 -0.92 39 1 690 0
30MAR27 100.00 P 0.00 0.00 0.00 5.83 -0.95 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 6.62 -1.06 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 7.46 -1.13 39 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 8.37 -1.26 38 0 342 0
30MAR27 110.00 P 9.59 9.59 9.34 9.37 -1.36 38 3 1,482 +2
30MAR27 112.50 P 0.00 0.00 0.00 10.44 -1.52 38 0 29 0
30MAR27 115.00 P 0.00 0.00 0.00 11.59 -1.58 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 12.82 -1.69 38 0 350 0
30MAR27 120.00 P 0.00 0.00 0.00 14.12 -1.80 38 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 15.50 -1.87 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 16.77 -2.10 37 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 18.51 -2.06 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 20.10 -2.37 38 0 766 0
30MAR27 132.50 P 0.00 0.00 0.00 21.77 -2.45 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 23.44 -2.62 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 25.20 -2.69 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.05 -2.75 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 28.89 -2.88 38 0 0 0
30MAR27 145.00 P 31.72 31.72 31.72 30.81 -1.84 39 15 120 +15
30MAR27 147.50 P 0.00 0.00 0.00 32.77 -3.01 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.76 -3.09 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 36.80 -3.12 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.86 -3.18 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.95 -3.26 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.07 -3.31 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.23 -3.36 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.40 -3.41 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.59 -3.48 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.82 -3.50 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 54.05 -3.28 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.32 -3.33 39 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 1.66 -0.37 40 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 2.05 -0.39 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.47 -0.47 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.95 -0.54 40 0 155 0
29JUN27 82.50 P 0.00 0.00 0.00 3.50 -0.56 40 0 30 0
29JUN27 85.00 P 4.60 4.60 4.60 4.05 -0.72 40 2 767 +2
29JUN27 87.50 P 0.00 0.00 0.00 4.75 -0.74 40 0 83 0
29JUN27 90.00 P 5.64 5.64 5.64 5.46 -0.82 40 4 166 0
29JUN27 92.50 P 0.00 0.00 0.00 6.21 -0.92 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 7.03 -0.88 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 7.80 -0.99 39 0 46 0
29JUN27 100.00 P 8.65 8.65 8.65 8.66 -1.09 39 2 115 0
29JUN27 102.50 P 0.00 0.00 0.00 9.59 -1.23 39 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 10.59 -1.33 39 0 121 0
29JUN27 107.50 P 0.00 0.00 0.00 11.65 -1.42 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 12.78 -1.51 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 13.98 -1.60 38 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 15.23 -1.71 38 0 265 0
29JUN27 117.50 P 17.00 17.00 16.33 16.55 -1.80 38 2 76 0
29JUN27 120.00 P 0.00 0.00 0.00 17.93 -1.88 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 19.36 -1.92 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 20.71 -2.15 38 0 315 0
29JUN27 127.50 P 0.00 0.00 0.00 22.43 -1.78 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.03 -2.34 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.39 -2.74 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.42 -2.49 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.17 -2.56 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.97 -2.62 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.79 -2.69 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.65 -1.74 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.54 -2.82 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.47 -2.89 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.43 -2.95 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.42 -3.01 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.43 -3.06 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 46.47 -3.12 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.53 -3.17 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.63 -3.22 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.71 -3.29 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.87 -3.30 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 56.99 -3.38 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 59.19 -3.38 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 61.37 -3.41 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 63.57 -3.46 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 65.78 -3.21 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 68.01 -3.25 39 0 0 0
TOTAL PUT 5,501 145,270 +3,576
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$ 38.280
30JUL26 23.00 C 0.00 0.00 0.00 15.30 +1.06 99 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.30 +1.05 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.30 +1.05 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.30 +1.05 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.30 +1.05 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.30 +1.05 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.30 +1.03 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.31 +1.02 57 0 0 0
30JUL26 31.00 C 7.10 7.10 7.10 7.31 +1.02 50 1 1 0
30JUL26 32.00 C 0.00 0.00 0.00 6.33 +1.00 53 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 5.37 +0.95 54 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 4.44 +0.87 53 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 3.56 +0.76 52 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 2.77 +0.65 53 0 129 0
30JUL26 37.00 C 1.72 1.72 1.72 2.08 +0.57 53 1 268 0
30JUL26 38.00 C 1.58 1.58 1.58 1.47 +0.40 51 4 415 -4
30JUL26 39.00 C 1.20 1.20 1.13 1.04 +0.31 53 45 251 -28
30JUL26 40.00 C 0.70 0.95 0.57 0.70 +0.21 53 127 474 +53
30JUL26 41.00 C 0.56 0.59 0.53 0.46 +0.14 54 35 265 +14
30JUL26 42.00 C 0.00 0.00 0.00 0.28 +0.08 53 0 239 0
30JUL26 43.00 C 0.27 0.27 0.27 0.16 +0.04 53 15 310 0
30JUL26 44.00 C 0.19 0.19 0.19 0.09 +0.02 53 15 346 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 54 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.35 +1.11 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.36 +1.11 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.35 +0.99 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.35 +1.04 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.40 +1.05 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.36 +1.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.39 +0.89 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.47 +1.07 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.62 +0.87 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.78 +0.84 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.96 +0.78 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.19 +0.72 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.48 +0.65 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.83 +0.65 50 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 3.27 +0.59 51 0 233 0
28AUG26 38.00 C 0.00 0.00 0.00 2.64 +0.41 49 0 275 0
28AUG26 39.00 C 0.00 0.00 0.00 2.30 +0.44 51 0 292 0
28AUG26 40.00 C 0.00 0.00 0.00 1.91 +0.38 51 0 288 0
28AUG26 41.00 C 1.69 1.69 1.69 1.57 +0.32 51 15 237 -15
28AUG26 42.00 C 1.41 1.42 1.41 1.27 +0.24 51 30 92 -30
28AUG26 43.00 C 0.00 0.00 0.00 1.02 +0.19 51 0 211 0
28AUG26 44.00 C 0.00 0.00 0.00 0.81 +0.15 51 0 297 0
28AUG26 45.00 C 0.83 0.87 0.83 0.64 +0.12 51 25 217 +11
28AUG26 46.00 C 0.00 0.00 0.00 0.50 +0.09 51 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.39 +0.07 51 0 201 0
28AUG26 48.00 C 0.00 0.00 0.00 0.30 +0.05 51 0 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 +0.04 51 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.18 +0.03 51 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 51 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.46 +1.07 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.48 +1.23 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.49 +1.01 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.53 +1.05 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.60 +1.06 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.61 +1.18 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.72 +1.13 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.84 +1.05 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.06 +1.03 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.27 +0.96 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.59 +0.95 50 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.90 +0.73 50 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.25 +0.68 50 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 4.66 +0.72 50 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 +0.62 49 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.58 +0.57 49 0 276 0
29SEP26 39.00 C 0.00 0.00 0.00 3.13 +0.52 49 0 240 0
29SEP26 40.00 C 2.76 2.76 2.54 2.75 +0.49 50 148 661 +147
29SEP26 41.00 C 0.00 0.00 0.00 2.40 +0.44 50 0 488 0
29SEP26 42.00 C 0.00 0.00 0.00 2.08 +0.39 50 0 828 0
29SEP26 43.00 C 1.80 1.80 1.80 1.81 +0.35 50 15 341 -15
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.30 50 0 160 0
29SEP26 45.00 C 0.00 0.00 0.00 1.33 +0.26 50 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 1.14 +0.24 50 0 16 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 +0.18 50 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.79 +0.15 50 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 +0.14 50 0 6 0
29SEP26 50.00 C 0.67 0.67 0.67 0.58 +0.12 50 30 1,569 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.37 +0.08 50 0 1,091 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.06 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.04 50 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.65 +1.01 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.66 +1.11 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.76 +1.02 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.82 +0.99 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.93 +0.98 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.08 +0.90 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.32 +0.93 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.48 +0.85 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.73 +0.92 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.02 +0.97 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.41 +0.87 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.80 +0.88 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.23 +0.73 49 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.70 +0.69 49 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.21 +0.87 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.76 +0.63 49 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 3.35 +0.60 49 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 2.97 +0.56 49 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.64 +0.53 49 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 2.34 +0.51 49 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 2.07 +0.48 49 0 30 0
29OCT26 45.00 C 1.81 1.81 1.81 1.81 +0.43 49 15 44 +15
29OCT26 46.00 C 1.46 1.46 1.44 1.59 +0.43 49 45 51 +45
29OCT26 47.00 C 0.00 0.00 0.00 1.39 +0.39 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.22 +0.36 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.96 +1.06 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.98 +0.97 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.16 +1.02 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.22 +0.93 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.40 +0.85 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.60 +0.88 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.85 +0.99 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.03 +1.03 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.32 +0.91 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.68 +0.88 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.99 +0.88 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.37 +0.89 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 +0.85 48 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 6.25 +0.72 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.94 +0.95 50 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 +0.76 50 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.74 50 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.76 +0.84 51 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.12 +0.55 49 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 +0.53 49 0 990 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 +0.50 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 +0.47 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 +0.44 49 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.65 +0.50 49 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.50 +0.52 50 0 60 0
30DEC26 48.00 C 1.88 1.88 1.88 2.21 +0.39 49 20 137 +20
30DEC26 49.00 C 0.00 0.00 0.00 2.08 +0.43 50 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.89 +0.39 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.31 50 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.18 +0.26 50 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 +0.22 50 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 +0.20 50 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 +0.17 50 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 +0.14 50 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 +0.11 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 +0.09 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.07 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.06 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.05 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 +0.04 51 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.25 +1.01 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.41 +1.00 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.59 +0.98 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.80 +0.97 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.04 +0.95 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.30 +0.93 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.59 +0.91 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.91 +0.89 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.26 +0.75 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.75 +0.85 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.16 +0.84 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 +0.91 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.99 +0.87 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.49 +0.82 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.98 +0.78 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.54 +0.82 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.09 +0.61 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 +0.53 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.26 +0.52 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.93 +0.54 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.61 +0.50 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.33 +0.64 48 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 4.01 +0.45 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 +0.43 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 +0.50 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 +0.46 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 +0.43 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.81 +0.42 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.34 +0.35 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 1.95 +0.31 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 +0.23 48 0 88 0
30MAR27 60.00 C 0.00 0.00 0.00 1.35 +0.20 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.16 +0.24 48 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 +0.18 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 +0.15 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 +0.14 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.54 +0.11 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.45 +0.10 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 +0.09 48 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.07 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.74 +0.97 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.95 +0.95 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.19 +0.93 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.45 +0.91 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.74 +0.89 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.06 +0.88 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.40 +0.85 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.77 +0.83 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.16 +0.81 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.58 +0.79 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.02 +0.76 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.49 +0.74 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.99 +0.65 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.62 +0.75 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.15 +0.73 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.70 +0.71 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.28 +0.69 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.88 +0.67 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.49 +0.64 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.11 +0.59 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.78 +0.58 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.47 +0.56 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.15 +0.52 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.88 +0.51 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.60 +0.57 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.34 +0.53 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.09 +0.49 48 0 70 0
TOTAL CALL 586 22,785 +258
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 134 0
30JUL26 32.00 P 0.08 0.09 0.08 0.03 -0.06 55 65 133 -42
30JUL26 33.00 P 0.00 0.00 0.00 0.06 -0.11 53 0 260 0
30JUL26 34.00 P 0.18 0.18 0.18 0.13 -0.19 53 1 152 0
30JUL26 35.00 P 0.00 0.00 0.00 0.26 -0.30 53 0 369 0
30JUL26 36.00 P 0.00 0.00 0.00 0.48 -0.41 54 0 797 0
30JUL26 37.00 P 0.83 0.95 0.83 0.79 -0.55 54 100 750 +100
30JUL26 38.00 P 0.00 0.00 0.00 1.22 -0.68 54 0 196 0
30JUL26 39.00 P 1.81 1.85 1.81 1.78 -0.72 55 30 215 0
30JUL26 40.00 P 0.00 0.00 0.00 2.39 -0.85 53 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 3.13 -0.93 53 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 3.96 -0.98 52 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 4.85 -1.02 52 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 5.79 -1.03 53 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 6.75 -1.08 53 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 7.86 -0.97 75 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 8.75 -1.19 64 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 9.77 -1.01 75 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 10.72 -1.06 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 11.72 -1.06 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 14.22 -1.06 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.72 -1.06 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.22 -1.06 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.72 -1.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.22 -1.06 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.72 -1.06 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.22 -1.06 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.72 -1.06 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.22 -1.06 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 36.72 -1.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.06 50 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 -0.08 51 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.27 -0.17 50 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.41 -0.22 51 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.60 -0.27 51 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.83 -0.35 51 0 258 0
28AUG26 35.00 P 1.18 1.18 1.18 1.13 -0.40 51 6 359 0
28AUG26 36.00 P 1.54 1.54 1.54 1.48 -0.47 51 15 303 0
28AUG26 37.00 P 0.00 0.00 0.00 1.90 -0.55 51 0 448 0
28AUG26 38.00 P 0.00 0.00 0.00 2.40 -0.54 52 0 417 0
28AUG26 39.00 P 0.00 0.00 0.00 2.96 -0.66 52 0 524 0
28AUG26 40.00 P 0.00 0.00 0.00 3.45 -0.75 50 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 4.12 -0.80 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 4.84 -1.01 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.60 -0.87 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.40 -0.91 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.45 -0.86 56 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.35 -0.99 58 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.27 -0.88 60 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.13 -1.11 59 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.10 -1.09 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.04 -1.13 63 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.44 -1.01 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.90 -0.88 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.22 -1.06 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.72 -1.06 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.22 -1.06 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.72 -1.06 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.22 -1.06 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.72 -1.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.06 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.09 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.12 50 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 -0.15 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 0.68 -0.19 50 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.25 50 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 -0.28 50 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.46 -0.34 50 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 1.81 -0.38 50 0 294 0
29SEP26 36.00 P 2.18 2.18 2.18 2.22 -0.42 50 15 512 -15
29SEP26 37.00 P 2.66 2.91 2.66 2.69 -0.47 51 575 1,918 +546
29SEP26 38.00 P 0.00 0.00 0.00 3.16 -0.55 50 0 521 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 -0.62 50 0 750 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 -0.59 50 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 4.90 -0.83 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.56 -0.91 50 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.47 -0.77 53 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 -0.70 53 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.04 -0.76 54 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.81 -0.95 53 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 9.64 -1.00 53 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.49 -1.07 54 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 -0.94 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.34 -1.09 56 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.64 -1.20 57 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.02 -0.92 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.39 -0.95 59 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.83 -0.95 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.22 -1.06 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 26.72 -1.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.22 -1.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.72 -1.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.22 -1.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.72 -1.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.22 -1.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.72 -1.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.22 -1.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.72 -1.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.22 -1.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.72 -1.06 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.22 -1.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.60 -0.03 49 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.76 -0.08 49 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.00 -0.08 49 0 88 0
29OCT26 32.00 P 1.25 1.25 1.25 1.28 -0.08 49 1 132 +1
29OCT26 33.00 P 0.00 0.00 0.00 1.57 -0.13 49 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.91 -0.16 49 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.28 -0.22 49 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 2.70 -0.27 49 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.14 -0.34 49 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.64 -0.42 49 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.19 -0.46 49 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 4.77 -0.55 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.51 -0.48 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.19 -0.54 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.91 -0.57 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.65 -0.63 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.37 -0.72 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.17 -0.77 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.98 -0.83 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.82 -0.88 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 -0.09 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.23 -0.07 51 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 -0.09 51 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.76 -0.15 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 -0.21 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 -0.27 49 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.32 49 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.37 49 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.62 -0.40 49 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 -0.45 49 0 722 0
30DEC26 38.00 P 0.00 0.00 0.00 4.61 -0.48 49 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.17 -0.62 49 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 5.75 -0.67 49 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.37 -0.73 49 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.10 -0.65 49 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.79 -0.67 50 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.50 -0.71 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.17 -0.80 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.99 -0.84 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.76 -0.89 50 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.55 -0.91 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.37 -0.90 51 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.19 -0.65 51 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.27 -1.06 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.47 -0.95 51 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 19.76 -0.87 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.14 -0.92 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.39 -1.04 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.87 -0.93 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.31 -0.97 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.80 -0.98 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.22 -1.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.72 -1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.22 -1.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.72 -1.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.22 -1.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.72 -1.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.22 -1.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.72 -1.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.22 -1.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.64 -0.07 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 -0.09 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 -0.09 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.10 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.50 -0.14 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.80 -0.14 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.10 -0.18 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.46 -0.19 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.82 -0.22 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.28 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.60 -0.33 48 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.04 -0.36 48 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.50 -0.39 48 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.00 -0.42 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.52 -0.46 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.08 -0.48 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.69 -0.62 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.32 -0.63 48 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.99 -0.68 48 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.64 -0.73 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.33 -0.75 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.03 -0.80 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.76 -0.78 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.51 -0.81 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.27 -0.81 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.04 -0.88 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.85 -0.55 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.84 -0.83 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.97 -0.86 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.09 -0.83 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.35 -0.85 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.64 -0.91 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.99 -0.94 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.38 -0.97 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.80 -1.00 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.25 -1.03 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.72 -1.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.22 -1.06 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.72 -1.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.08 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.12 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 -0.12 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.47 -0.15 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.74 -0.17 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.04 -0.17 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.34 -0.22 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.71 -0.31 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.07 -0.28 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.51 -0.33 48 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.92 -0.26 48 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.33 48 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.81 -0.38 48 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.29 -0.39 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.80 -0.41 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.32 -0.44 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.88 -0.48 47 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.46 -0.52 47 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 8.07 -0.55 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.71 -0.56 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.36 -0.62 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.08 -0.60 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.77 -0.63 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.51 -0.63 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.24 -0.62 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.96 -0.65 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.73 -0.64 47 0 0 0
TOTAL PUT 808 26,303 +590
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.120
30JUL26 21.00 C 0.00 0.00 0.00 10.14 +0.43 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.16 +0.46 96 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.17 +0.35 90 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.18 +0.47 82 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.19 +0.53 74 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.22 +0.45 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.31 +0.40 69 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 3.46 +0.37 68 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.69 +0.30 68 0 0 0
30JUL26 30.00 C 1.75 2.00 1.75 2.00 +0.17 67 10 85 +5
30JUL26 31.00 C 1.18 1.46 1.16 1.47 +0.19 68 23 414 -15
30JUL26 32.00 C 0.95 0.95 0.95 1.08 +0.14 70 1 105 0
30JUL26 33.00 C 0.65 0.86 0.57 0.73 +0.08 69 27 537 -9
30JUL26 34.00 C 0.54 0.54 0.54 0.48 +0.05 69 1 254 +1
30JUL26 35.00 C 0.36 0.36 0.36 0.31 +0.03 69 4 616 +4
30JUL26 36.00 C 0.23 0.25 0.22 0.19 +0.02 69 6 279 -2
30JUL26 37.00 C 0.17 0.18 0.16 0.11 0.00 68 37 350 +26
30JUL26 38.00 C 0.13 0.13 0.12 0.07 0.00 70 4 321 -2
30JUL26 39.00 C 0.00 0.00 0.00 0.04 0.00 69 0 407 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 902 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 1,065 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,642 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 291 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 10.24 +0.42 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.26 +0.40 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.43 +0.61 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.37 +0.37 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.57 +0.36 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.77 +0.54 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.01 +0.38 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.32 +0.47 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.68 +0.31 61 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 3.20 +0.42 64 0 45 0
28AUG26 31.00 C 2.38 2.50 2.38 2.58 +0.26 61 17 61 0
28AUG26 32.00 C 0.00 0.00 0.00 2.16 +0.22 61 0 168 0
28AUG26 33.00 C 1.82 1.82 1.82 1.82 +0.20 62 1 177 +1
28AUG26 34.00 C 0.00 0.00 0.00 1.50 +0.15 62 0 84 0
28AUG26 35.00 C 1.09 1.21 1.08 1.22 +0.13 62 41 195 +20
28AUG26 36.00 C 0.00 0.00 0.00 0.98 +0.10 62 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.79 +0.09 62 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.63 +0.08 62 0 87 0
28AUG26 39.00 C 0.57 0.57 0.57 0.49 +0.05 62 35 253 +35
28AUG26 40.00 C 0.52 0.52 0.51 0.39 +0.05 62 3 109 +3
28AUG26 41.00 C 0.00 0.00 0.00 0.30 +0.03 62 0 116 0
28AUG26 42.00 C 0.36 0.38 0.35 0.24 +0.03 62 38 97 +28
28AUG26 43.00 C 0.30 0.30 0.30 0.18 +0.02 62 2 85 -2
28AUG26 44.00 C 0.27 0.27 0.27 0.14 +0.01 62 1 105 -1
28AUG26 45.00 C 0.23 0.23 0.23 0.11 +0.01 62 2 67 0
28AUG26 46.00 C 0.20 0.20 0.20 0.09 +0.01 63 2 16 -2
28AUG26 47.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 30 0
28AUG26 48.00 C 0.15 0.15 0.15 0.05 0.00 62 7 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 0.00 62 0 43 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 0.00 62 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.70 +0.51 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.21 +0.51 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.69 +0.45 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.20 +0.47 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.72 +0.45 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.23 +0.43 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.75 +0.40 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.34 +0.48 58 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.36 +0.43 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.42 +0.55 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.53 +0.46 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.69 +0.47 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.89 +0.33 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.14 +0.30 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.57 +0.37 58 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.92 +0.47 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.46 +0.56 60 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.77 +0.36 57 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 3.27 +0.29 57 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 2.86 +0.28 57 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 +0.25 58 0 121 0
29SEP26 34.00 C 0.00 0.00 0.00 2.19 +0.21 59 0 127 0
29SEP26 35.00 C 0.00 0.00 0.00 1.89 +0.16 59 0 624 0
29SEP26 36.00 C 0.00 0.00 0.00 1.61 +0.14 58 0 162 0
29SEP26 37.00 C 0.00 0.00 0.00 1.38 +0.13 59 0 162 0
29SEP26 38.00 C 1.35 1.35 1.20 1.17 +0.11 58 2 131 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.99 +0.09 58 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 +0.08 58 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.70 +0.06 58 0 102 0
29SEP26 42.00 C 0.00 0.00 0.00 0.59 +0.06 58 0 101 0
29SEP26 43.00 C 0.00 0.00 0.00 0.50 +0.05 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 +0.04 58 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.35 +0.04 58 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.29 +0.03 58 0 47 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.02 58 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.02 58 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.02 58 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 578 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 58 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 72 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 82 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 10.48 +0.45 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.61 +0.44 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.77 +0.42 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.97 +0.40 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.22 +0.37 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.51 +0.45 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.01 +0.57 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.40 +0.45 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.83 +0.48 56 0 0 0
29OCT26 30.00 C 4.09 4.09 4.09 4.21 +0.34 54 15 60 +15
29OCT26 31.00 C 0.00 0.00 0.00 3.78 +0.32 55 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 3.37 +0.28 55 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 3.01 +0.26 56 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.69 +0.24 56 0 60 0
29OCT26 35.00 C 0.00 0.00 0.00 2.40 +0.22 57 0 50 0
29OCT26 36.00 C 0.00 0.00 0.00 2.12 +0.21 57 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.86 +0.19 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.63 +0.17 57 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.42 +0.15 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.24 +0.14 57 0 50 0
29OCT26 41.00 C 1.07 1.07 1.07 1.08 +0.12 57 20 66 +20
30DEC26 21.00 C 0.00 0.00 0.00 10.77 +0.52 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.93 +0.38 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.16 +0.46 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.43 +0.48 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.74 +0.49 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.09 +0.47 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.49 +0.43 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.93 +0.40 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.43 +0.39 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.96 +0.33 56 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 +0.28 55 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 3.92 +0.07 53 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.68 +0.25 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.33 +0.22 55 0 15 0
30DEC26 35.00 C 3.02 3.03 3.02 2.99 +0.11 55 45 836 +15
30DEC26 36.00 C 0.00 0.00 0.00 2.71 +0.06 55 0 126 0
30DEC26 37.00 C 0.00 0.00 0.00 2.44 +0.06 54 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 2.19 +0.04 55 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 1.98 +0.04 54 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.03 54 0 191 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 +0.01 54 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.44 +0.01 54 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 +0.01 54 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.15 0.00 54 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.04 0.00 54 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.93 -0.01 54 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 0.00 54 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.01 54 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 -0.02 54 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.60 -0.01 54 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.01 54 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.02 54 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.02 54 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.01 54 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 11.18 +0.57 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.47 +0.40 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.76 +0.36 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.11 +0.37 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.49 +0.60 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.93 +0.35 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.37 +0.32 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.86 +0.30 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.39 +0.28 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.96 +0.27 54 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.55 +0.22 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.17 +0.35 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.84 +0.36 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.52 +0.34 55 0 0 0
30MAR27 35.00 C 4.06 4.06 4.06 4.20 +0.30 55 30 30 +30
30MAR27 36.00 C 0.00 0.00 0.00 3.89 +0.29 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.60 +0.25 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.35 +0.15 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.08 +0.13 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.86 +0.15 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.67 +0.13 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.47 +0.12 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.28 +0.12 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.11 +0.09 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.97 +0.09 55 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 +0.08 54 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.68 +0.08 54 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.55 +0.07 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.45 +0.07 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.07 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.10 +0.05 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 +0.04 54 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.75 +0.03 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 +0.02 54 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.03 54 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.77 +0.43 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.10 +0.42 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.45 +0.40 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.84 +0.38 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.24 +0.39 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.71 +0.50 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.22 +0.39 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.74 +0.38 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.29 +0.36 54 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 6.86 +0.34 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.46 +0.36 54 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.09 +0.40 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.73 +0.37 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.40 +0.35 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.11 +0.34 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.83 +0.33 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.57 +0.32 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.33 +0.28 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.03 +0.15 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.84 +0.17 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.67 +0.20 55 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.45 +0.18 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.27 +0.18 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.09 +0.18 55 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.91 +0.18 55 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.73 +0.17 55 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.57 +0.14 55 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.44 +0.15 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.30 +0.14 55 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.17 +0.14 55 0 27 0
TOTAL CALL 374 23,259 +172
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.03 71 0 252 0
30JUL26 26.00 P 0.15 0.15 0.15 0.08 -0.07 69 50 303 +15
30JUL26 27.00 P 0.24 0.26 0.22 0.17 -0.11 69 15 164 -1
30JUL26 28.00 P 0.45 0.45 0.39 0.33 -0.16 69 2 393 0
30JUL26 29.00 P 0.66 0.66 0.56 0.55 -0.25 68 6 360 +3
30JUL26 30.00 P 1.08 1.08 0.88 0.88 -0.34 68 16 334 +12
30JUL26 31.00 P 1.32 1.32 1.32 1.34 -0.39 68 1 102 0
30JUL26 32.00 P 0.00 0.00 0.00 1.96 -0.35 71 0 95 0
30JUL26 33.00 P 0.00 0.00 0.00 2.57 -0.54 68 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 3.32 -0.49 68 0 574 0
30JUL26 35.00 P 4.10 4.10 4.10 4.15 -0.65 68 3 84 +2
30JUL26 36.00 P 0.00 0.00 0.00 5.04 -0.48 68 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 5.97 -0.53 68 0 212 0
30JUL26 38.00 P 0.00 0.00 0.00 7.00 -0.53 81 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 7.97 -0.59 84 0 192 0
30JUL26 40.00 P 0.00 0.00 0.00 8.95 -0.61 88 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.88 -0.54 0 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.89 -0.53 82 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.88 -0.65 0 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.95 -0.47 114 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 13.89 -0.53 98 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 14.93 -0.54 120 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.90 -0.52 114 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.90 -0.52 119 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.88 -0.57 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.90 -0.57 128 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 52 0
28AUG26 23.00 P 0.20 0.20 0.20 0.16 -0.04 62 24 146 +24
28AUG26 24.00 P 0.28 0.28 0.28 0.26 -0.06 62 5 26 +5
28AUG26 25.00 P 0.39 0.43 0.39 0.40 -0.09 62 41 115 +41
28AUG26 26.00 P 0.57 0.58 0.57 0.57 -0.12 61 2 169 0
28AUG26 27.00 P 0.85 0.85 0.85 0.79 -0.14 61 1 111 +1
28AUG26 28.00 P 1.05 1.05 1.05 1.09 -0.19 61 40 143 +40
28AUG26 29.00 P 0.00 0.00 0.00 1.45 -0.24 61 0 152 0
28AUG26 30.00 P 0.00 0.00 0.00 1.89 -0.28 61 0 297 0
28AUG26 31.00 P 2.58 2.58 2.54 2.41 -0.33 62 105 186 +11
28AUG26 32.00 P 0.00 0.00 0.00 2.99 -0.38 62 0 109 0
28AUG26 33.00 P 0.00 0.00 0.00 3.62 -0.34 62 0 233 0
28AUG26 34.00 P 0.00 0.00 0.00 4.15 -0.57 59 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 4.97 -0.46 61 0 79 0
28AUG26 36.00 P 0.00 0.00 0.00 5.90 -0.45 66 0 434 0
28AUG26 37.00 P 0.00 0.00 0.00 6.70 -0.32 66 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.58 -0.52 68 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.42 -0.59 67 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.32 -0.52 68 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.24 -0.47 69 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.24 -0.52 73 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.18 -0.52 74 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 12.98 -0.70 65 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.01 -0.44 71 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.01 -0.56 74 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.95 -0.47 71 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.95 -0.47 74 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.95 -0.50 77 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.90 -0.57 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.05 58 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.06 58 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.09 58 0 54 0
29SEP26 25.00 P 0.74 0.74 0.74 0.72 -0.13 57 4 76 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.13 57 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.21 57 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.21 57 0 98 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 -0.24 57 0 153 0
29SEP26 30.00 P 0.00 0.00 0.00 2.52 -0.29 58 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 3.06 -0.33 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.63 -0.34 58 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 -0.38 59 0 135 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 -0.36 60 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.26 61 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 6.46 -0.31 61 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.26 -0.39 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 -0.45 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.92 -0.34 64 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.78 -0.43 64 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 -0.48 65 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.55 -0.47 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.43 -0.51 65 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.38 -0.44 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.30 -0.59 67 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.24 -0.58 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.18 -0.48 68 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.13 -0.74 68 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.09 -0.69 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.05 -0.53 69 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.49 -0.55 70 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.96 -0.57 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.44 -0.50 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.89 -0.60 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.38 -0.61 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.88 -0.59 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.38 -0.61 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.89 -0.69 88 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.39 -0.67 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.89 -0.72 94 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.38 -0.57 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.88 -0.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.38 -0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.88 -0.57 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.38 -0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.91 -0.61 116 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 -0.03 57 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.45 -0.05 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.61 -0.07 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.79 -0.10 55 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 1.04 -0.10 56 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.33 -0.13 56 0 0 0
29OCT26 27.00 P 1.69 1.69 1.69 1.67 -0.15 56 1 12 +1
29OCT26 28.00 P 0.00 0.00 0.00 2.06 -0.18 56 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.51 -0.22 56 0 16 0
29OCT26 30.00 P 0.00 0.00 0.00 3.00 -0.22 56 0 10 0
29OCT26 31.00 P 3.77 3.77 3.77 3.54 -0.26 57 15 15 0
29OCT26 32.00 P 4.37 4.37 4.37 4.12 -0.27 57 15 30 +15
29OCT26 33.00 P 0.00 0.00 0.00 4.75 -0.33 58 0 135 0
29OCT26 34.00 P 0.00 0.00 0.00 5.46 -0.30 58 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 6.15 -0.34 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.90 -0.34 59 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.66 -0.37 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.46 -0.38 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.28 -0.40 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.13 -0.42 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.99 -0.44 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.10 54 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.13 53 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.18 53 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 1.40 -0.16 54 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.17 54 0 552 0
30DEC26 26.00 P 0.00 0.00 0.00 2.08 -0.20 54 0 40 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 -0.20 54 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.95 -0.20 54 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.22 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -0.16 54 0 60 0
30DEC26 31.00 P 4.62 4.62 4.61 4.57 -0.26 55 60 189 +60
30DEC26 32.00 P 5.19 5.19 5.19 5.09 -0.34 54 15 168 0
30DEC26 33.00 P 0.00 0.00 0.00 5.78 -0.54 55 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 6.56 -0.45 56 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 7.22 -0.33 56 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 -0.32 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.69 -0.30 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.46 -0.33 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.26 -0.35 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.07 -0.36 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.90 -0.43 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.75 -0.47 57 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 13.61 -0.49 58 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.48 -0.48 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.36 -0.45 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.26 -0.45 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.16 -0.38 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.07 -0.47 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.99 -0.39 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.91 -0.52 60 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.24 -0.43 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.61 -0.46 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.99 -0.60 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.37 -0.63 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.80 -0.62 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.23 -0.45 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.66 -0.62 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.10 -0.64 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.54 -0.65 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.99 -0.65 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 -0.12 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 -0.13 53 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 -0.15 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.08 -0.16 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.44 -0.17 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.85 -0.20 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.28 -0.21 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 -0.23 53 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 4.27 -0.22 53 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 -0.20 53 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.40 -0.25 53 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 6.02 -0.26 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.49 -0.31 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.25 -0.35 53 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 7.98 -0.33 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 -0.31 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.46 -0.39 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.22 -0.34 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.99 -0.36 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.79 -0.36 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.60 -0.36 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.42 -0.37 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.26 -0.45 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.10 -0.46 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.97 -0.43 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.83 -0.48 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.71 -0.50 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.59 -0.51 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.48 -0.53 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.38 -0.44 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.66 -0.44 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.96 -0.44 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.29 -0.61 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.64 -0.63 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.02 -0.65 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 -0.10 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.11 -0.12 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.50 -0.12 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.88 -0.05 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.22 -0.16 54 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.68 -0.17 54 0 301 0
29JUN27 27.00 P 0.00 0.00 0.00 4.16 -0.19 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.68 -0.20 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.22 -0.21 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.79 -0.22 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.38 -0.24 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.00 -0.25 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.69 -0.28 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.35 -0.30 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.01 -0.42 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.75 -0.29 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.47 -0.26 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.21 -0.28 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.96 -0.34 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.73 -0.29 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 13.51 -0.37 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.31 -0.36 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.11 -0.37 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.93 -0.31 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.75 -0.33 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 17.58 -0.33 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.42 -0.36 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.27 -0.42 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.15 -0.39 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.00 -0.41 57 0 0 0
TOTAL PUT 421 19,543 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 7.120
30JUL26 4.40 C 0.00 0.00 0.00 2.72 +0.42 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.64 +0.44 148 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.53 +0.42 122 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.42 +0.41 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.32 +0.41 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.22 +0.41 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.14 +0.43 117 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.87 +0.41 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.64 +0.42 90 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 +0.38 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 +0.38 63 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 +0.36 72 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 +0.30 69 0 166 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 +0.25 69 0 206 0
30JUL26 7.00 C 0.35 0.40 0.33 0.39 +0.19 69 23 190 +3
30JUL26 7.25 C 0.24 0.29 0.24 0.28 +0.14 71 280 675 +265
30JUL26 7.50 C 0.18 0.21 0.18 0.19 +0.10 71 200 451 +200
30JUL26 7.75 C 0.13 0.16 0.13 0.13 +0.08 73 123 435 +120
30JUL26 8.00 C 0.10 0.10 0.10 0.08 +0.05 72 1 200 -1
30JUL26 8.25 C 0.07 0.07 0.07 0.05 +0.03 72 5 129 +5
30JUL26 8.50 C 0.06 0.06 0.06 0.03 +0.02 72 5 124 +5
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 75 0 539 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 726 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 159 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.74 +0.42 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.64 +0.41 64 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.54 +0.43 60 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.47 +0.43 80 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.35 +0.40 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.27 +0.42 73 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.18 +0.47 73 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.94 +0.44 68 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.72 +0.42 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 +0.40 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 +0.36 65 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 +0.34 66 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 0.94 +0.28 63 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 +0.25 63 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 +0.22 64 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 +0.19 65 0 204 0
28AUG26 7.50 C 0.40 0.47 0.40 0.47 +0.17 66 29 130 -4
28AUG26 7.75 C 0.39 0.40 0.39 0.40 +0.16 68 8 51 +7
28AUG26 8.00 C 0.35 0.35 0.35 0.32 +0.13 67 4 140 +2
28AUG26 8.25 C 0.00 0.00 0.00 0.26 +0.11 67 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 +0.10 67 0 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 +0.08 67 0 158 0
28AUG26 9.00 C 0.19 0.19 0.19 0.13 +0.06 66 1 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 +0.06 68 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 +0.04 66 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 +0.04 68 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.03 67 0 104 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 205 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.77 +0.40 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.70 +0.43 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.58 +0.46 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.49 +0.45 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.45 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.44 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 +0.42 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 +0.41 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.41 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.38 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.33 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.30 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.28 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.25 61 0 8 0
29SEP26 7.00 C 0.80 0.80 0.80 0.84 +0.22 61 2 17 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.20 61 0 17 0
29SEP26 7.50 C 0.61 0.65 0.60 0.64 +0.18 62 49 176 +19
29SEP26 7.75 C 0.58 0.58 0.58 0.56 +0.16 63 1 46 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.15 63 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 +0.15 64 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.12 63 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.11 63 0 300 0
29SEP26 9.00 C 0.28 0.28 0.28 0.26 +0.09 63 1 2,299 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.08 63 0 219 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.07 63 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.06 63 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.06 64 0 147 0
29SEP26 10.50 C 0.13 0.13 0.13 0.10 +0.04 64 100 101 +55
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.03 64 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.03 64 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.74 +0.47 66 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.63 +0.45 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.54 +0.44 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.47 +0.46 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.36 +0.43 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.28 +0.43 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.08 +0.41 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.88 +0.38 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 +0.36 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 +0.34 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.39 +0.32 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.24 +0.29 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.10 +0.26 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.99 +0.27 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.88 +0.24 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.79 +0.23 61 0 103 0
29OCT26 7.75 C 0.00 0.00 0.00 0.71 +0.20 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.62 +0.18 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.55 +0.16 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.49 +0.15 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.43 +0.14 62 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 +0.13 62 0 8 0
29OCT26 9.25 C 0.34 0.34 0.34 0.33 +0.11 62 2 7 +2
29OCT26 9.50 C 0.00 0.00 0.00 0.29 +0.10 62 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 2.91 +0.45 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.82 +0.43 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.74 +0.43 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.67 +0.43 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.59 +0.43 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.44 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.41 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.42 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.41 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.39 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.37 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.34 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.34 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 +0.27 60 0 130 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.26 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 +0.22 58 0 54 0
30DEC26 7.50 C 1.02 1.02 1.02 1.01 +0.23 59 50 334 +50
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.21 59 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 +0.18 59 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.18 60 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.16 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.15 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.13 59 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.13 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.12 59 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.10 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.10 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.08 59 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.06 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.06 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.05 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.04 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.03 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 58 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 3.05 +0.43 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.98 +0.43 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.91 +0.43 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.84 +0.43 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.77 +0.43 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 +0.43 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 +0.43 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.46 +0.42 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 +0.40 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 +0.38 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 +0.37 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 +0.35 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 +0.35 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 +0.32 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 +0.31 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.28 59 0 0 0
30MAR27 7.50 C 1.28 1.28 1.28 1.34 +0.30 61 50 101 +50
30MAR27 7.75 C 0.00 0.00 0.00 1.18 +0.21 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 +0.22 59 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 +0.20 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 +0.19 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 +0.19 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 +0.19 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 +0.19 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.19 60 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.19 60 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.18 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.16 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.14 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.13 60 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.11 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.10 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 +0.09 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.09 60 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.07 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.07 60 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.20 +0.43 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.13 +0.45 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.06 +0.42 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.99 +0.42 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.92 +0.41 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.86 +0.42 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.79 +0.41 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 +0.40 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.47 +0.37 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 +0.40 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 +0.35 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.06 +0.33 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.93 +0.31 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 +0.29 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 +0.28 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.60 +0.26 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.51 +0.25 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.42 +0.24 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.34 +0.23 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 +0.22 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.18 +0.20 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 +0.24 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 +0.22 59 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.23 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 +0.22 59 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 +0.21 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 +0.20 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 +0.19 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 +0.17 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 +0.16 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 +0.15 59 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 +0.13 59 0 35 0
TOTAL CALL 934 16,528 +782
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.03 71 0 251 0
30JUL26 6.00 P 0.03 0.03 0.03 0.03 -0.04 74 45 425 0
30JUL26 6.25 P 0.06 0.06 0.06 0.06 -0.08 74 36 185 +14
30JUL26 6.50 P 0.10 0.10 0.10 0.10 -0.13 71 5 319 +5
30JUL26 6.75 P 0.18 0.20 0.17 0.17 -0.19 70 163 300 +163
30JUL26 7.00 P 0.27 0.27 0.27 0.28 -0.23 72 1 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.28 74 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 -0.32 75 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 -0.37 74 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 -0.39 76 0 224 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 -0.40 78 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 -0.44 80 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.43 84 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 -0.46 86 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 -0.44 101 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 -0.44 109 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.63 -0.50 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 -0.47 105 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.38 -0.50 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.88 -0.47 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.39 -0.46 139 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.89 -0.48 150 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.39 -0.47 159 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.89 -0.48 169 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.02 65 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 15 0
28AUG26 5.25 P 0.06 0.06 0.06 0.05 -0.03 67 15 30 +15
28AUG26 5.50 P 0.08 0.08 0.08 0.08 -0.04 67 137 253 +135
28AUG26 5.75 P 0.00 0.00 0.00 0.12 -0.06 67 0 83 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 -0.08 66 0 324 0
28AUG26 6.25 P 0.23 0.23 0.23 0.24 -0.10 66 2 255 -2
28AUG26 6.50 P 0.00 0.00 0.00 0.32 -0.15 66 0 152 0
28AUG26 6.75 P 0.46 0.46 0.46 0.43 -0.17 67 2 150 0
28AUG26 7.00 P 0.58 0.58 0.58 0.54 -0.21 66 2 258 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.69 -0.23 67 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 0.85 -0.25 68 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 -0.28 69 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 -0.29 70 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 -0.33 70 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 -0.34 73 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 -0.37 72 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.05 -0.36 76 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 -0.38 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 -0.42 75 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.71 -0.44 75 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.97 -0.44 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 -0.49 77 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.90 -0.46 76 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.39 -0.46 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.89 -0.48 82 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.39 -0.47 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.90 -0.47 99 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.03 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.03 64 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.04 63 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.06 62 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.07 63 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.08 63 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.10 63 0 68 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.13 62 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.13 63 0 994 0
29SEP26 6.75 P 0.60 0.60 0.60 0.59 -0.16 64 2 64 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.20 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 -0.22 63 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.24 64 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.25 66 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.29 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.29 66 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.31 67 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.32 68 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 -0.34 69 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.36 69 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 -0.37 70 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 -0.39 71 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 -0.42 69 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.48 -0.45 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 -0.42 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.45 70 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 -0.47 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 -0.45 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.47 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.46 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.90 -0.46 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.47 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.90 -0.46 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.40 -0.45 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.90 -0.47 98 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.40 -0.44 101 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.90 -0.45 104 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.40 -0.46 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.88 -0.49 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.38 -0.47 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.90 -0.44 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.40 -0.47 118 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.88 -0.53 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.90 -0.46 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.88 -0.49 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.88 -0.52 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.90 -0.47 139 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.03 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.11 -0.04 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.04 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.18 -0.05 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.24 -0.06 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.30 -0.09 61 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.38 -0.10 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.47 -0.13 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.58 -0.13 61 0 570 0
29OCT26 6.75 P 0.00 0.00 0.00 0.70 -0.15 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.82 -0.19 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.96 -0.22 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.11 -0.24 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.30 -0.24 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.47 -0.26 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 -0.29 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.84 -0.29 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.03 -0.31 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.25 -0.31 66 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.44 -0.34 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.65 -0.37 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.04 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.04 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.06 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.06 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.06 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.06 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.08 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.08 60 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.10 59 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.11 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.12 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.13 60 0 856 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 -0.16 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.18 60 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.21 59 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.21 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.24 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.24 61 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 -0.27 60 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.28 61 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 -0.31 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 -0.32 61 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 -0.33 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 -0.35 61 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 -0.31 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 -0.36 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 -0.38 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.39 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 -0.41 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.99 -0.43 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 -0.44 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.95 -0.43 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 -0.45 64 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.92 -0.45 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.41 -0.47 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.90 -0.48 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.40 -0.47 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.90 -0.48 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.40 -0.48 74 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.90 -0.47 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.40 -0.47 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.88 -0.49 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.40 -0.47 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.90 -0.48 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.40 -0.48 86 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.90 -0.51 88 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.90 -0.48 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.90 -0.48 95 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.03 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.03 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.04 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.04 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.04 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.04 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.06 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 -0.08 59 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 -0.07 59 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 -0.08 59 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.09 60 0 15 0
30MAR27 6.50 P 0.97 0.97 0.97 1.00 -0.10 60 150 639 +150
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.14 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.17 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 -0.18 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.54 -0.21 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 -0.22 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.87 -0.24 59 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 -0.26 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 -0.27 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 -0.29 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.59 -0.29 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.78 -0.30 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 -0.31 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 -0.31 60 0 1 0
30MAR27 10.00 P 3.40 3.40 3.40 3.38 -0.31 60 2 11 +2
30MAR27 10.50 P 0.00 0.00 0.00 3.79 -0.34 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 -0.36 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.65 -0.38 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.09 -0.40 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.55 -0.40 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.01 -0.42 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.47 -0.44 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.95 -0.44 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 -0.45 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 -0.03 59 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 -0.04 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.05 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 -0.04 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.04 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.05 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.06 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 -0.07 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.09 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 -0.10 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 -0.11 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 -0.11 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.16 -0.10 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 -0.11 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 -0.12 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.12 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 -0.14 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.86 -0.20 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 -0.23 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 -0.23 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 -0.30 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.55 -0.26 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 -0.31 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.93 -0.28 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 -0.29 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 -0.30 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 -0.31 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.92 -0.32 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.33 -0.34 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.75 -0.37 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.18 -0.39 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.62 -0.40 57 0 0 0
TOTAL PUT 562 15,666 +486
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$ 7.020
30JUL26 4.70 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 +0.17 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.77 +0.17 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 +0.17 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 +0.20 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.02 +0.20 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.78 +0.21 37 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.53 +0.19 26 0 0 0
30JUL26 6.75 C 0.27 0.27 0.27 0.30 +0.15 24 1 31 0
30JUL26 7.00 C 0.08 0.08 0.08 0.13 +0.07 25 2 196 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.03 28 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 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 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.02 +0.17 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.77 +0.17 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.28 +0.20 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 +0.20 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.81 +0.19 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 +0.17 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 +0.14 25 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 +0.09 23 0 31 0
28AUG26 7.25 C 0.13 0.13 0.13 0.14 +0.06 24 1 34 +1
28AUG26 7.50 C 0.10 0.10 0.10 0.08 +0.04 25 139 149 +87
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 +0.21 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 +0.19 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 +0.17 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.13 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.11 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.08 24 0 1 0
29SEP26 7.50 C 0.11 0.11 0.11 0.10 +0.05 24 1 1 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 +0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.28 +0.19 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 +0.20 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.82 +0.19 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 +0.15 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.43 +0.12 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 +0.10 23 0 0 0
29OCT26 7.25 C 0.21 0.21 0.21 0.19 +0.07 22 15 17 +15
29OCT26 7.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.17 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 +0.20 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.05 +0.19 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.18 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.15 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.12 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.10 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.08 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.06 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.03 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.02 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 +0.16 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.19 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 +0.18 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.88 +0.16 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 +0.12 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.12 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.11 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.10 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.08 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.07 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.05 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.04 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 12 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 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 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
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 +0.15 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.56 +0.16 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.35 +0.17 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.16 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.97 +0.13 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 +0.11 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 +0.10 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.10 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.10 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.07 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 +0.08 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.07 21 0 8 0
29JUN27 8.25 C 0.18 0.18 0.18 0.19 +0.06 21 20 20 +20
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.04 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 179 1,601 +124
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 111 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.05 26 0 121 0
30JUL26 7.00 P 0.14 0.14 0.11 0.11 -0.13 26 5 226 -5
30JUL26 7.25 P 0.00 0.00 0.00 0.27 -0.18 26 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.21 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.21 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 -0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 -0.18 70 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.18 80 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 -0.18 89 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.18 97 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 -0.18 105 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 -0.18 113 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.76 -0.18 121 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.01 -0.18 128 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.02 25 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 3 0
28AUG26 6.75 P 0.12 0.12 0.12 0.11 -0.07 25 2 76 -2
28AUG26 7.00 P 0.18 0.18 0.18 0.21 -0.11 25 50 268 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.36 -0.14 25 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.53 -0.18 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 -0.19 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.21 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 -0.18 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 -0.18 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.76 -0.18 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 -0.18 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 -0.18 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 -0.18 61 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.76 -0.18 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.01 -0.18 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.04 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.07 22 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.09 23 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.12 23 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.15 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.16 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.19 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.15 26 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.15 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.16 27 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.16 30 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 -0.15 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.15 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.15 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.14 -0.15 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.26 -0.10 21 0 22 0
29OCT26 7.00 P 0.00 0.00 0.00 0.39 -0.12 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.57 -0.14 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.75 -0.17 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.96 -0.19 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.20 -0.14 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 -0.14 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 -0.15 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.92 -0.16 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.16 -0.15 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.04 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.05 21 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.09 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.11 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.14 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.15 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.17 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.14 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.14 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.15 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.16 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.15 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.15 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.15 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.14 -0.15 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.02 21 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.04 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.06 20 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.09 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.10 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.14 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 -0.14 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.16 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 -0.13 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.14 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 -0.14 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 -0.15 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.15 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.15 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 -0.15 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.14 -0.15 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.04 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 -0.06 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.10 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 -0.11 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 -0.12 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 -0.12 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.13 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 -0.14 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.18 -0.14 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.42 -0.14 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.66 -0.15 21 0 0 0
TOTAL PUT 57 2,108 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.520
30JUL26 16.00 C 0.00 0.00 0.00 8.52 +0.78 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.06 +0.82 115 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.57 +0.83 113 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.06 +0.82 99 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.56 +0.82 92 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.05 +0.81 78 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.53 +0.78 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.10 +0.84 84 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.54 +0.76 49 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 3.59 +0.74 59 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.68 +0.65 58 0 136 0
30JUL26 23.00 C 0.00 0.00 0.00 1.88 +0.54 58 0 191 0
30JUL26 24.00 C 0.99 1.12 0.99 1.21 +0.42 57 61 419 -41
30JUL26 25.00 C 0.80 0.83 0.73 0.73 +0.29 57 68 561 +5
30JUL26 26.00 C 0.45 0.45 0.45 0.42 +0.18 58 1 672 0
30JUL26 27.00 C 0.24 0.24 0.23 0.22 +0.10 59 4 592 -1
30JUL26 28.00 C 0.16 0.20 0.16 0.10 +0.05 58 18 447 -12
30JUL26 29.00 C 0.00 0.00 0.00 0.05 +0.02 59 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 186 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.54 +0.79 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.13 +0.84 66 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.57 +0.76 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.07 +0.74 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.58 +0.73 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.10 +0.71 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.68 +0.89 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.22 +0.85 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.76 +0.80 50 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.98 +0.68 53 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.23 +0.62 53 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.56 +0.61 53 0 458 0
28AUG26 24.00 C 0.00 0.00 0.00 1.94 +0.45 51 0 444 0
28AUG26 25.00 C 1.64 1.64 1.64 1.49 +0.37 52 20 361 -20
28AUG26 26.00 C 0.00 0.00 0.00 1.14 +0.34 53 0 324 0
28AUG26 27.00 C 0.97 0.97 0.97 0.86 +0.27 54 15 431 -15
28AUG26 28.00 C 0.65 0.65 0.65 0.62 +0.21 53 2 641 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.44 +0.16 53 0 335 0
28AUG26 30.00 C 0.38 0.38 0.38 0.31 +0.12 53 4 234 +4
28AUG26 31.00 C 0.34 0.34 0.34 0.21 +0.09 53 15 486 0
28AUG26 32.00 C 0.20 0.20 0.20 0.14 +0.06 53 1 107 +1
28AUG26 33.00 C 0.00 0.00 0.00 0.10 +0.05 54 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 8.71 +0.85 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.21 +0.84 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.73 +0.90 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.23 +0.90 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.79 +0.94 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.31 +0.90 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.87 +0.87 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.44 +0.84 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.02 +0.80 47 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.23 +0.60 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.61 +0.72 49 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.95 +0.57 48 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 +0.53 48 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.92 +0.41 48 0 457 0
29SEP26 26.00 C 0.00 0.00 0.00 1.54 +0.33 48 0 494 0
29SEP26 27.00 C 1.36 1.36 1.36 1.29 +0.35 50 29 370 0
29SEP26 28.00 C 1.11 1.11 1.02 1.02 +0.30 50 179 436 +129
29SEP26 29.00 C 0.00 0.00 0.00 0.79 +0.25 50 0 208 0
29SEP26 30.00 C 0.72 0.72 0.72 0.61 +0.20 50 1 186 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.47 +0.17 50 0 184 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 +0.14 50 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.11 49 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.08 49 0 160 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.06 49 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 104 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.32 +0.95 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.85 +0.93 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.38 +0.99 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.93 +0.88 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.48 +0.85 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.08 +0.92 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.65 +0.81 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.24 +0.74 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.51 +0.65 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.85 +0.71 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.27 +0.67 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.64 +0.41 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.27 +0.44 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.86 +0.37 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.57 +0.38 47 0 141 0
29OCT26 28.00 C 1.23 1.23 1.23 1.28 +0.33 47 2 13 +2
29OCT26 29.00 C 1.01 1.01 1.01 1.03 +0.28 47 20 20 +20
29OCT26 30.00 C 0.00 0.00 0.00 0.83 +0.24 47 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.66 +0.20 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.52 +0.17 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 +0.14 46 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.33 +0.12 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.02 +0.93 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.55 +0.97 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.15 +0.99 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 +0.96 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.30 +0.87 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.90 +0.91 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.49 +0.86 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.11 +0.82 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 +0.80 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.13 +0.78 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.50 +0.71 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.89 +0.50 46 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.36 +0.43 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.48 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.55 +0.45 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 +0.38 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 +0.33 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.65 +0.28 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.40 +0.23 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.19 +0.20 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 +0.18 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 +0.13 45 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.14 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.12 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.11 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 +0.08 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 +0.08 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 +0.05 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 9.35 +0.84 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.93 +0.82 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.53 +0.74 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.13 +0.76 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 +0.75 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.38 +0.72 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.02 +0.88 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 +0.85 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.33 +0.83 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 +0.77 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.11 +0.75 45 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.60 +0.72 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.14 +0.70 45 0 3 0
30MAR27 25.00 C 4.05 4.05 4.05 3.94 +0.89 48 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 3.33 +0.63 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.98 +0.54 46 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.67 +0.50 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.38 +0.47 46 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 +0.46 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.90 +0.44 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.69 +0.41 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.52 +0.40 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 +0.41 46 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 +0.41 47 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.69 +0.85 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.30 +0.84 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.92 +0.82 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.55 +0.81 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.18 +0.78 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.83 +0.76 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.49 +0.75 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.17 +0.74 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.85 +0.73 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.22 +0.67 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.67 +0.61 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.16 +0.58 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.69 +0.55 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.26 +0.52 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.87 +0.48 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.50 +0.43 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.20 +0.43 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.92 +0.37 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.66 +0.39 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.40 +0.34 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.17 +0.31 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.97 +0.31 45 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.77 +0.27 45 0 0 0
TOTAL CALL 441 15,666 +76
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 240 0
30JUL26 21.00 P 0.07 0.07 0.07 0.05 -0.07 58 5 188 -5
30JUL26 22.00 P 0.16 0.17 0.15 0.15 -0.14 58 20 347 -16
30JUL26 23.00 P 0.41 0.41 0.34 0.35 -0.26 58 45 425 +4
30JUL26 24.00 P 0.71 0.71 0.55 0.69 -0.42 58 26 275 +25
30JUL26 25.00 P 0.00 0.00 0.00 1.23 -0.48 60 0 19 0
30JUL26 26.00 P 0.00 0.00 0.00 1.87 -0.62 58 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 2.67 -0.80 58 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.56 -0.88 57 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.59 -0.82 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.49 -0.91 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.51 -0.84 76 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.52 -0.83 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.51 -0.84 92 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.50 -0.86 95 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 -0.03 53 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.17 -0.05 53 0 252 0
28AUG26 20.00 P 0.00 0.00 0.00 0.23 -0.07 53 0 363 0
28AUG26 21.00 P 0.37 0.38 0.33 0.38 -0.13 52 70 154 -60
28AUG26 22.00 P 0.55 0.55 0.55 0.62 -0.20 52 15 139 0
28AUG26 23.00 P 0.86 0.86 0.86 0.95 -0.28 52 2 148 0
28AUG26 24.00 P 0.00 0.00 0.00 1.37 -0.38 52 0 96 0
28AUG26 25.00 P 0.00 0.00 0.00 1.94 -0.46 53 0 184 0
28AUG26 26.00 P 0.00 0.00 0.00 2.60 -0.41 54 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.25 -0.64 53 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.13 -0.61 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 -0.66 59 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 5.87 -0.72 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.77 -0.79 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.68 -0.75 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.62 -0.78 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.57 -0.85 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.02 50 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.04 49 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.06 49 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.08 49 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.10 49 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.16 48 0 295 0
29SEP26 22.00 P 0.92 0.92 0.92 0.94 -0.21 48 10 320 +10
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.26 49 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 1.75 -0.38 48 0 295 0
29SEP26 25.00 P 2.30 2.30 2.30 2.41 -0.34 51 1 127 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.89 -0.54 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.61 -0.57 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.43 -0.56 52 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.24 -0.61 52 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.08 -0.67 53 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.95 -0.73 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.85 -0.79 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.75 -0.84 55 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.68 -0.94 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.62 -0.97 56 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.58 -0.83 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.52 -0.86 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.48 -1.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.48 -0.89 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.48 -0.92 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.48 -1.11 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.48 -0.92 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.48 -1.11 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.48 -1.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.48 -1.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.48 -1.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.59 -0.10 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.86 -0.14 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.17 -0.21 46 0 22 0
29OCT26 23.00 P 1.50 1.50 1.50 1.56 -0.28 46 10 10 +10
29OCT26 24.00 P 0.00 0.00 0.00 2.04 -0.33 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.64 -0.33 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.25 -0.39 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.87 -0.51 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.66 -0.51 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.45 -0.55 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.27 -0.60 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.10 -0.68 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.97 -0.72 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.87 -0.80 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.76 -0.86 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.06 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.07 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.09 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.12 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.12 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.15 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.16 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 -0.18 46 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.20 46 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.65 -0.24 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.08 -0.29 46 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.58 -0.37 46 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.13 -0.46 46 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.74 -0.53 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.41 -0.55 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.12 -0.57 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.83 -0.67 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.66 -0.66 48 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.47 -0.71 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.25 -0.80 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.16 -0.80 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.04 -0.83 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 -0.87 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.81 -0.92 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.74 -0.84 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.66 -0.87 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.60 -0.90 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.56 -0.93 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.54 -1.05 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.53 -0.93 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.03 46 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 +0.02 46 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.01 46 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 -0.01 46 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 -0.01 46 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.02 46 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 -0.04 46 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 -0.05 46 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.83 -0.10 46 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 -0.12 46 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.70 -0.15 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.20 -0.19 45 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 -0.26 45 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.32 -0.37 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.93 -0.43 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.58 -0.52 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 -0.56 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.06 -0.59 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.85 -0.63 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.64 -0.68 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.46 -0.74 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.30 -0.78 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.17 -0.83 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.08 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 -0.08 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.11 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.17 -0.11 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.14 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.46 -0.17 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.62 -0.19 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.78 -0.23 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.15 -0.24 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 -0.28 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.05 -0.27 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.57 -0.30 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.13 -0.33 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.73 -0.37 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 -0.39 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.05 -0.44 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.75 -0.51 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.48 -0.53 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 -0.56 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.02 -0.57 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.82 -0.59 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.63 -0.69 45 0 0 0
TOTAL PUT 204 8,023 -33
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$ 45.260
24JUL26 34.00 C 0.00 0.00 0.00 11.27 +1.90 0 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 10.27 +1.79 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 9.27 +1.77 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 8.27 +1.88 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 7.28 +1.86 69 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 6.30 +1.80 71 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 5.33 +1.63 69 0 0 0
24JUL26 41.00 C 4.50 4.50 4.50 4.40 +1.55 69 1 1 -1
24JUL26 42.00 C 0.00 0.00 0.00 3.45 +1.28 62 0 31 0
24JUL26 43.00 C 2.49 2.58 2.49 2.67 +1.05 65 31 113 +31
24JUL26 44.00 C 2.08 2.38 2.00 1.97 +0.81 65 78 621 0
24JUL26 45.00 C 1.20 1.72 1.20 1.41 +0.57 67 382 375 +86
24JUL26 46.00 C 1.20 1.37 0.87 0.97 +0.41 68 271 538 -69
24JUL26 47.00 C 0.80 1.01 0.60 0.66 +0.26 70 350 340 -47
24JUL26 48.00 C 0.57 0.70 0.41 0.44 +0.18 71 665 844 +461
24JUL26 49.00 C 0.40 0.50 0.26 0.29 +0.12 73 58 137 +39
24JUL26 50.00 C 0.21 0.32 0.16 0.19 +0.08 75 639 423 -355
24JUL26 52.50 C 0.11 0.13 0.10 0.06 +0.02 79 127 440 +127
24JUL26 55.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 99 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 24.28 +1.98 154 0 54 0
30JUL26 22.00 C 0.00 0.00 0.00 23.28 +1.98 141 0 83 0
30JUL26 23.00 C 0.00 0.00 0.00 22.28 +1.98 128 0 70 0
30JUL26 24.00 C 0.00 0.00 0.00 21.28 +1.87 112 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.28 +1.76 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.28 +1.99 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.28 +1.99 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.28 +1.97 0 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 16.28 +2.00 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.28 +1.97 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.29 +1.79 83 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.29 +1.98 75 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.29 +1.96 68 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.27 +1.65 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.28 +1.63 0 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.29 +1.76 44 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 8.33 +1.84 62 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 7.37 +1.74 62 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 6.43 +1.65 61 0 658 0
30JUL26 40.00 C 0.00 0.00 0.00 5.42 +1.42 52 0 8,046 0
30JUL26 41.00 C 4.34 5.01 4.34 4.67 +1.32 61 164 688 -50
30JUL26 42.00 C 4.00 4.00 4.00 3.88 +1.20 61 2 2,070 -2
30JUL26 43.00 C 3.43 3.43 2.86 3.08 +0.94 58 338 4,271 +144
30JUL26 44.00 C 2.50 3.00 2.25 2.52 +0.82 61 527 1,814 -37
30JUL26 45.00 C 2.13 2.29 1.78 1.97 +0.64 61 933 3,161 +315
30JUL26 46.00 C 1.70 1.90 1.43 1.52 +0.48 61 145 3,709 +46
30JUL26 47.00 C 1.30 1.56 1.05 1.16 +0.37 62 56 3,027 0
30JUL26 48.00 C 0.80 1.11 0.80 0.88 +0.28 63 240 2,284 -90
30JUL26 49.00 C 0.84 0.90 0.63 0.66 +0.20 63 420 4,738 -187
30JUL26 50.00 C 0.75 0.75 0.44 0.49 +0.15 64 307 2,656 -122
30JUL26 52.50 C 0.28 0.40 0.21 0.24 +0.09 67 591 3,426 -503
30JUL26 55.00 C 0.18 0.18 0.11 0.11 +0.04 69 103 7,071 +71
30JUL26 57.50 C 0.00 0.00 0.00 0.05 +0.02 71 0 3,279 0
30JUL26 60.00 C 0.07 0.07 0.04 0.03 +0.01 76 27 5,225 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,101 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 625 0
31JUL26 34.00 C 0.00 0.00 0.00 11.35 - 85 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 10.37 - 82 0 0 -
31JUL26 36.00 C 0.00 0.00 0.00 9.40 - 79 0 0 -
31JUL26 37.00 C 0.00 0.00 0.00 8.43 - 74 0 0 -
31JUL26 38.00 C 0.00 0.00 0.00 7.38 - 60 0 0 -
31JUL26 39.00 C 0.00 0.00 0.00 6.45 - 60 0 0 -
31JUL26 40.00 C 0.00 0.00 0.00 5.56 - 60 0 0 -
31JUL26 41.00 C 0.00 0.00 0.00 4.72 - 60 0 0 -
31JUL26 42.00 C 0.00 0.00 0.00 3.88 - 58 0 0 -
31JUL26 43.00 C 0.00 0.00 0.00 3.21 - 60 0 0 -
31JUL26 44.00 C 2.67 2.67 2.67 2.60 - 60 30 30 -
31JUL26 45.00 C 2.11 2.11 1.96 2.07 - 61 60 30 -
31JUL26 46.00 C 1.67 1.72 1.67 1.63 - 62 75 45 -
31JUL26 47.00 C 1.50 1.50 1.39 1.26 - 62 22 22 -
31JUL26 48.00 C 0.94 0.94 0.94 0.97 - 63 2 2 -
31JUL26 49.00 C 1.00 1.00 0.87 0.75 - 64 96 96 -
31JUL26 50.00 C 0.71 0.71 0.71 0.57 - 65 32 32 -
31JUL26 52.50 C 0.28 0.28 0.28 0.28 - 67 1 1 -
31JUL26 55.00 C 0.00 0.00 0.00 0.14 - 69 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 24.37 +2.03 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.37 +1.99 97 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.38 +2.02 94 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.32 +1.84 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.40 +1.88 86 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.41 +2.00 83 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.31 +1.93 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.46 +1.99 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.44 +2.02 71 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.47 +2.12 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.51 +1.92 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.54 +2.02 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.59 +1.85 64 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 11.66 +1.60 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.79 +1.79 63 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 9.91 +1.68 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.95 +1.52 58 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.12 +1.49 58 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 7.34 +1.44 58 0 60 0
28AUG26 40.00 C 6.26 6.26 6.26 6.60 +1.34 58 15 252 0
28AUG26 41.00 C 0.00 0.00 0.00 5.89 +1.24 57 0 978 0
28AUG26 42.00 C 5.50 5.50 5.50 5.20 +1.02 56 1 1,297 -1
28AUG26 43.00 C 4.50 4.74 4.43 4.71 +1.06 58 112 2,839 +8
28AUG26 44.00 C 4.29 4.39 3.92 4.08 +0.87 57 396 3,072 +265
28AUG26 45.00 C 3.60 3.88 3.38 3.60 +0.82 57 236 1,537 -18
28AUG26 46.00 C 3.28 3.49 3.01 3.19 +0.76 58 147 1,680 +26
28AUG26 47.00 C 2.90 3.04 2.63 2.77 +0.65 58 135 1,697 -77
28AUG26 48.00 C 2.47 2.68 2.38 2.44 +0.58 59 48 2,921 +1
28AUG26 49.00 C 2.25 2.31 2.12 2.14 +0.53 59 36 966 +3
28AUG26 50.00 C 1.95 2.04 1.70 1.86 +0.46 59 436 1,881 -44
28AUG26 52.50 C 1.45 1.45 1.32 1.33 +0.35 61 32 2,035 +1
28AUG26 55.00 C 1.00 1.11 0.87 0.95 +0.28 62 565 3,541 +378
28AUG26 57.50 C 0.79 0.79 0.78 0.67 +0.21 63 26 1,397 +2
28AUG26 60.00 C 0.57 0.60 0.45 0.48 +0.17 64 61 1,708 +5
28AUG26 62.50 C 0.43 0.43 0.35 0.34 +0.13 65 5 993 0
28AUG26 65.00 C 0.31 0.31 0.31 0.24 +0.10 66 63 1,719 +63
28AUG26 67.50 C 0.00 0.00 0.00 0.17 +0.07 67 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 +0.06 68 0 517 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 +0.04 69 0 1,237 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 +0.03 70 0 386 0
29SEP26 21.00 C 0.00 0.00 0.00 24.41 +2.07 73 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 23.43 +1.96 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.39 +1.90 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.47 +1.99 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.44 +1.92 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.47 +1.85 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.50 +2.01 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.54 +2.01 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.64 +2.07 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.70 +2.06 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.76 +1.97 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.84 +1.85 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.94 +1.92 58 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 12.07 +1.51 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.21 +1.72 56 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.39 +1.57 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.59 +1.36 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.79 +1.48 54 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 8.06 +1.39 54 0 33 0
29SEP26 40.00 C 7.35 7.35 7.35 7.38 +1.35 54 10 456 +10
29SEP26 41.00 C 0.00 0.00 0.00 6.74 +1.30 54 0 670 0
29SEP26 42.00 C 0.00 0.00 0.00 6.08 +1.12 53 0 1,324 0
29SEP26 43.00 C 5.44 5.44 5.44 5.52 +1.02 53 17 1,207 0
29SEP26 44.00 C 5.30 5.30 4.87 5.01 +0.96 53 173 1,245 -152
29SEP26 45.00 C 4.54 4.80 4.35 4.53 +0.87 53 5,240 9,478 +4,494
29SEP26 46.00 C 4.41 4.41 3.90 4.08 +0.79 54 324 1,168 +38
29SEP26 47.00 C 3.82 3.82 3.51 3.70 +0.77 54 56 7,989 -26
29SEP26 48.00 C 3.29 3.29 3.29 3.33 +0.67 54 30 2,084 0
29SEP26 49.00 C 2.83 3.29 2.83 3.00 +0.62 54 67 1,322 +30
29SEP26 50.00 C 2.80 2.88 2.56 2.70 +0.55 55 186 3,067 +51
29SEP26 52.50 C 2.24 2.27 2.07 2.08 +0.46 55 109 3,986 +18
29SEP26 55.00 C 1.72 1.72 1.59 1.62 +0.37 56 65 3,592 +35
29SEP26 57.50 C 1.27 1.39 1.17 1.26 +0.32 57 130 1,647 +11
29SEP26 60.00 C 1.09 1.09 0.93 0.98 +0.27 58 32 4,226 +2
29SEP26 62.50 C 0.84 0.84 0.70 0.77 +0.24 59 61 1,213 -30
29SEP26 65.00 C 0.68 0.68 0.68 0.61 +0.21 60 30 4,503 -30
29SEP26 67.50 C 0.56 0.56 0.50 0.48 +0.18 61 39 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.17 62 0 3,769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 +0.15 63 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.14 64 0 690 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.12 65 0 776 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.10 66 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.09 67 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.08 68 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.07 69 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.06 69 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.06 70 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.06 71 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.05 72 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 1,312 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.03 72 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 75 0
29SEP26 110.00 C 0.05 0.05 0.05 0.01 0.00 68 30 1,472 -30
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 15.02 +1.62 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.13 +1.66 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.27 +1.53 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.43 +1.47 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.62 +1.43 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.83 +1.37 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.08 +1.33 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.35 +1.29 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.66 +1.27 53 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 7.94 +1.31 52 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 7.34 +1.27 52 0 457 0
29OCT26 42.00 C 0.00 0.00 0.00 6.72 +1.08 51 0 877 0
29OCT26 43.00 C 6.07 6.07 5.94 6.17 +1.03 51 27 984 +5
29OCT26 44.00 C 5.90 5.90 5.61 5.70 +0.99 52 76 907 -46
29OCT26 45.00 C 5.40 5.40 5.06 5.22 +0.91 52 155 1,053 +125
29OCT26 46.00 C 0.00 0.00 0.00 4.80 +0.85 52 0 559 0
29OCT26 47.00 C 4.44 4.44 4.22 4.40 +0.79 52 88 711 -13
29OCT26 48.00 C 4.21 4.21 3.86 4.03 +0.76 52 208 564 +31
29OCT26 49.00 C 3.87 3.87 3.59 3.69 +0.70 52 175 583 +17
29OCT26 50.00 C 3.43 3.61 3.29 3.38 +0.65 53 457 2,352 +277
29OCT26 52.50 C 2.70 2.77 2.66 2.72 +0.54 53 100 814 +70
29OCT26 55.00 C 2.31 2.33 2.20 2.18 +0.44 54 61 390 +2
29OCT26 57.50 C 1.75 1.75 1.75 1.76 +0.39 55 9 231 0
29OCT26 60.00 C 1.45 1.45 1.45 1.43 +0.36 55 13 268 0
29OCT26 62.50 C 1.24 1.24 1.24 1.15 +0.31 56 18 267 0
29OCT26 65.00 C 0.00 0.00 0.00 0.92 +0.26 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 24.72 +1.77 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.76 +1.75 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.82 +1.75 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.87 +1.73 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.94 +1.71 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.02 +1.69 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.11 +1.66 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.22 +1.64 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.34 +1.61 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.48 +1.57 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.64 +1.52 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.82 +1.49 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.03 +1.73 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.25 +1.45 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.50 +1.40 53 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.72 +1.27 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.02 +1.48 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.41 +1.48 52 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.72 +1.14 51 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 9.12 +1.30 51 0 2,221 0
30DEC26 41.00 C 0.00 0.00 0.00 8.50 +1.19 50 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 +1.10 50 0 2,626 0
30DEC26 43.00 C 7.19 7.19 7.19 7.46 +1.02 51 1 621 0
30DEC26 44.00 C 0.00 0.00 0.00 6.98 +1.07 51 0 411 0
30DEC26 45.00 C 6.75 6.75 6.75 6.53 +1.01 51 2 9,221 0
30DEC26 46.00 C 6.15 6.15 6.15 6.11 +0.85 51 2 360 +2
30DEC26 47.00 C 5.85 5.85 5.75 5.72 +0.91 51 36 4,243 +17
30DEC26 48.00 C 0.00 0.00 0.00 5.35 +0.86 51 0 1,608 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 +0.72 51 0 793 0
30DEC26 50.00 C 4.88 4.88 4.67 4.69 +0.75 52 8 3,061 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.97 +0.67 52 0 1,020 0
30DEC26 55.00 C 0.00 0.00 0.00 3.37 +0.58 52 0 7,730 0
30DEC26 57.50 C 0.00 0.00 0.00 2.86 +0.48 53 0 2,436 0
30DEC26 60.00 C 2.48 2.48 2.48 2.44 +0.41 53 2 7,511 0
30DEC26 62.50 C 2.16 2.16 2.16 2.09 +0.35 54 13 759 -13
30DEC26 65.00 C 1.93 1.93 1.93 1.78 +0.28 54 19 860 -19
30DEC26 67.50 C 1.67 1.67 1.67 1.53 +0.24 55 6 919 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 +0.21 55 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 +0.17 56 0 888 0
30DEC26 75.00 C 1.02 1.02 1.02 0.99 +0.13 56 1 2,329 -1
30DEC26 77.50 C 0.97 0.97 0.97 0.88 +0.13 57 18 586 -18
30DEC26 80.00 C 0.80 0.80 0.80 0.78 +0.12 58 3 515 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.10 58 0 336 0
30DEC26 85.00 C 0.00 0.00 0.00 0.60 +0.07 58 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 +0.05 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 +0.04 59 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.42 +0.03 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 +0.01 60 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 0.00 60 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.30 0.00 61 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 -0.01 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 0.00 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.01 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.02 63 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.17 -0.02 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.16 -0.02 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.01 65 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 -0.02 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.10 -0.02 65 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 -0.02 66 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.10 +1.75 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.18 +1.74 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.27 +1.72 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.37 +1.70 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.49 +1.69 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.55 +1.59 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.69 +1.56 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.86 +1.54 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.04 +1.49 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.25 +1.47 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.46 +1.43 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.71 +1.40 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.98 +1.37 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.32 +1.39 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.64 +1.35 52 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 12.97 +1.31 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.33 +1.25 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.72 +1.22 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.13 +1.17 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.56 +1.12 51 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 10.03 +1.08 51 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 9.52 +1.28 51 0 96 0
30MAR27 43.00 C 9.03 9.03 9.03 8.98 +1.20 50 10 342 -10
30MAR27 44.00 C 0.00 0.00 0.00 8.49 +1.12 50 0 453 0
30MAR27 45.00 C 8.32 8.32 8.32 8.06 +1.08 50 5,101 6,531 +5,035
30MAR27 46.00 C 0.00 0.00 0.00 7.66 +0.90 50 0 3,092 0
30MAR27 47.00 C 0.00 0.00 0.00 7.27 +0.99 50 0 2,134 0
30MAR27 48.00 C 0.00 0.00 0.00 6.90 +0.95 50 0 1,403 0
30MAR27 49.00 C 0.00 0.00 0.00 6.56 +0.92 51 0 184 0
30MAR27 50.00 C 0.00 0.00 0.00 6.23 +0.88 51 0 357 0
30MAR27 52.50 C 0.00 0.00 0.00 5.48 +0.76 51 0 1,789 0
30MAR27 55.00 C 4.87 4.89 4.83 4.83 +0.71 51 240 3,338 +60
30MAR27 57.50 C 0.00 0.00 0.00 4.26 +0.63 52 0 2,261 0
30MAR27 60.00 C 3.70 3.80 3.70 3.75 +0.54 52 56 634 +2
30MAR27 62.50 C 3.30 3.31 3.30 3.29 +0.48 52 60 717 +30
30MAR27 65.00 C 0.00 0.00 0.00 2.88 +0.49 52 0 200 0
30MAR27 67.50 C 2.83 2.83 2.83 2.52 +0.36 52 12 113 0
30MAR27 70.00 C 0.00 0.00 0.00 2.21 +0.32 52 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.88 +0.21 52 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.66 +0.19 52 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.46 +0.16 52 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.28 +0.13 52 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.17 +0.16 53 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.03 +0.13 53 0 181 0
29JUN27 31.00 C 0.00 0.00 0.00 17.36 +1.49 53 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 16.65 +1.52 52 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 15.97 +1.63 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.30 +1.40 52 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 14.65 +1.55 52 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 14.04 +1.43 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.37 +1.23 51 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 12.80 +1.23 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.25 +1.18 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 11.66 +1.05 50 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 11.17 +1.46 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 10.68 +1.25 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 10.22 +1.21 50 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 9.76 +1.15 50 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 9.34 +1.11 50 0 467 0
29JUN27 46.00 C 8.85 8.89 8.85 8.94 +1.07 50 8 70 +8
29JUN27 47.00 C 0.00 0.00 0.00 8.56 +1.03 50 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 8.20 +1.00 50 0 117 0
29JUN27 49.00 C 7.89 7.89 7.89 7.85 +0.96 50 12 183 +12
29JUN27 50.00 C 0.00 0.00 0.00 7.52 +0.93 51 0 172 0
29JUN27 52.50 C 0.00 0.00 0.00 6.76 +0.85 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 6.09 +0.77 51 0 294 0
29JUN27 57.50 C 5.40 5.40 5.40 5.49 +0.70 51 1 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.96 +0.65 52 0 116 0
29JUN27 62.50 C 0.00 0.00 0.00 4.49 +0.63 52 0 211 0
29JUN27 65.00 C 0.00 0.00 0.00 4.08 +0.64 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.64 +0.53 52 0 97 0
29JUN27 70.00 C 0.00 0.00 0.00 3.31 +0.53 52 0 171 0
TOTAL CALL 22,684 268,401 +10,464
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 200 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.06 81 60 260 +40
24JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.12 71 0 12 0
24JUL26 39.00 P 0.10 0.10 0.10 0.03 -0.19 72 20 69 +20
24JUL26 40.00 P 0.11 0.15 0.11 0.06 -0.30 70 45 166 +5
24JUL26 41.00 P 0.21 0.24 0.17 0.13 -0.46 70 65 278 +27
24JUL26 42.00 P 0.42 0.42 0.34 0.25 -0.66 69 134 921 +33
24JUL26 43.00 P 0.70 0.70 0.48 0.46 -0.87 69 179 683 +49
24JUL26 44.00 P 1.11 1.12 0.77 0.76 -1.13 69 1,437 830 +566
24JUL26 45.00 P 1.41 1.67 1.19 1.19 -1.38 70 617 477 +55
24JUL26 46.00 P 1.89 2.11 1.89 1.77 -1.56 72 61 229 -5
24JUL26 47.00 P 2.53 2.64 2.50 2.40 -1.75 70 120 158 -10
24JUL26 48.00 P 3.26 3.26 3.26 3.22 -1.80 75 1 145 -1
24JUL26 49.00 P 0.00 0.00 0.00 4.07 -1.81 78 0 35 0
24JUL26 50.00 P 0.00 0.00 0.00 4.98 -1.82 82 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 7.29 -1.95 79 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 9.87 -1.85 116 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 12.30 -1.92 120 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 14.80 -2.01 137 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 17.30 -2.02 154 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 19.84 -2.00 181 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 330 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.08 64 0 1,452 0
30JUL26 36.00 P 0.08 0.08 0.08 0.02 -0.12 63 2 2,023 0
30JUL26 37.00 P 0.13 0.13 0.13 0.04 -0.19 62 10 1,369 0
30JUL26 38.00 P 0.19 0.20 0.15 0.08 -0.27 62 93 1,894 +15
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.37 62 0 2,011 0
30JUL26 40.00 P 0.36 0.39 0.31 0.24 -0.49 62 43 11,525 +2
30JUL26 41.00 P 0.65 0.65 0.45 0.40 -0.62 62 318 2,046 -144
30JUL26 42.00 P 0.92 0.92 0.70 0.62 -0.75 62 213 5,416 -4
30JUL26 43.00 P 1.25 1.25 0.97 0.92 -0.93 63 28 4,221 -13
30JUL26 44.00 P 1.38 1.52 1.32 1.29 -1.15 63 137 2,517 +130
30JUL26 45.00 P 1.89 2.13 1.74 1.74 -1.25 63 847 2,580 +282
30JUL26 46.00 P 2.43 2.52 2.37 2.30 -1.42 63 53 1,547 0
30JUL26 47.00 P 3.13 3.21 2.94 2.94 -1.54 64 329 1,277 -55
30JUL26 48.00 P 3.90 3.90 3.63 3.62 -1.68 64 31 921 -2
30JUL26 49.00 P 0.00 0.00 0.00 4.44 -1.70 66 0 863 0
30JUL26 50.00 P 0.00 0.00 0.00 5.29 -1.73 69 0 486 0
30JUL26 52.50 P 7.50 7.50 7.50 7.45 -2.16 67 10 630 0
30JUL26 55.00 P 0.00 0.00 0.00 9.88 -1.88 76 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 12.33 -2.01 83 1 527 0
30JUL26 60.00 P 0.00 0.00 0.00 14.86 -1.98 98 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 17.35 -1.97 109 0 45 0
30JUL26 65.00 P 19.77 20.42 19.77 19.85 -1.99 119 79 257 +5
30JUL26 67.50 P 0.00 0.00 0.00 22.30 -2.02 119 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.85 -1.87 138 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.35 -1.89 147 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.87 -1.85 159 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
31JUL26 35.00 P 0.09 0.09 0.09 0.01 - 61 110 110 -
31JUL26 36.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
31JUL26 37.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
31JUL26 38.00 P 0.22 0.22 0.22 0.09 - 61 1 1 -
31JUL26 39.00 P 0.00 0.00 0.00 0.16 - 61 0 0 -
31JUL26 40.00 P 0.42 0.42 0.36 0.27 - 61 125 125 -
31JUL26 41.00 P 0.00 0.00 0.00 0.45 - 62 3 3 -
31JUL26 42.00 P 0.85 0.85 0.85 0.68 - 62 10 10 -
31JUL26 43.00 P 0.00 0.00 0.00 0.97 - 62 0 0 -
31JUL26 44.00 P 1.60 1.61 1.40 1.37 - 63 52 52 -
31JUL26 45.00 P 2.03 2.03 1.97 1.84 - 63 91 91 -
31JUL26 46.00 P 2.64 2.64 2.64 2.39 - 63 26 26 -
31JUL26 47.00 P 3.02 3.09 3.02 3.04 - 64 60 60 -
31JUL26 48.00 P 0.00 0.00 0.00 3.75 - 65 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 4.52 - 66 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 5.34 - 68 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 7.57 - 72 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 9.88 - 72 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.05 57 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.06 59 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.10 58 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.14 58 0 118 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.18 58 0 145 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.24 57 0 623 0
28AUG26 35.00 P 0.41 0.41 0.41 0.29 -0.30 57 12 5,955 -12
28AUG26 36.00 P 0.55 0.55 0.55 0.41 -0.37 58 20 1,189 +20
28AUG26 37.00 P 0.00 0.00 0.00 0.57 -0.42 58 0 621 0
28AUG26 38.00 P 0.89 0.91 0.83 0.76 -0.46 58 7 1,231 +2
28AUG26 39.00 P 1.17 1.17 1.08 0.98 -0.56 58 14 1,997 +10
28AUG26 40.00 P 1.36 1.45 1.33 1.26 -0.62 59 14 1,576 +6
28AUG26 41.00 P 1.69 1.71 1.69 1.58 -0.68 59 2 1,202 +1
28AUG26 42.00 P 2.05 2.12 2.03 1.93 -0.78 59 13 4,506 +3
28AUG26 43.00 P 2.44 2.62 2.31 2.34 -0.88 59 95 2,835 +51
28AUG26 44.00 P 2.83 3.13 2.78 2.78 -1.03 58 314 3,948 -107
28AUG26 45.00 P 3.35 3.60 3.35 3.30 -1.09 59 233 2,515 +59
28AUG26 46.00 P 3.89 4.20 3.86 3.87 -1.17 59 389 2,280 +233
28AUG26 47.00 P 4.50 4.58 4.47 4.46 -1.29 60 97 2,288 +80
28AUG26 48.00 P 0.00 0.00 0.00 5.12 -1.31 60 0 1,541 0
28AUG26 49.00 P 0.00 0.00 0.00 5.76 -1.43 60 0 1,211 0
28AUG26 50.00 P 0.00 0.00 0.00 6.50 -1.50 60 0 725 0
28AUG26 52.50 P 0.00 0.00 0.00 8.52 -1.55 62 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 10.65 -1.61 64 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 12.84 -1.77 65 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 15.09 -1.88 64 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 17.43 -2.01 64 0 35 0
28AUG26 65.00 P 20.06 20.20 19.94 19.94 -1.90 70 110 7,050 +98
28AUG26 67.50 P 0.00 0.00 0.00 22.30 -2.02 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.85 -1.87 75 0 24 0
28AUG26 72.50 P 27.50 27.50 27.50 27.35 -1.94 80 4 29 -4
28AUG26 75.00 P 0.00 0.00 0.00 29.87 -1.85 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.05 54 0 19 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.08 54 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.10 54 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.14 54 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.18 54 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 -0.22 54 0 140 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.27 54 0 361 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 -0.33 54 0 1,246 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 -0.39 55 0 954 0
29SEP26 37.00 P 1.18 1.18 1.18 1.08 -0.44 55 30 1,155 0
29SEP26 38.00 P 1.49 1.49 1.49 1.34 -0.51 55 22 1,073 +22
29SEP26 39.00 P 1.73 1.73 1.63 1.62 -0.57 55 82 1,301 -8
29SEP26 40.00 P 2.00 2.10 1.97 1.94 -0.62 54 77 1,465 0
29SEP26 41.00 P 2.34 2.34 2.33 2.29 -0.73 55 19 1,457 +18
29SEP26 42.00 P 2.71 2.78 2.71 2.69 -0.78 54 59 2,020 -29
29SEP26 43.00 P 3.20 3.36 3.13 3.13 -0.86 55 94 3,817 -6
29SEP26 44.00 P 3.58 3.84 3.58 3.61 -0.94 55 79 2,660 +12
29SEP26 45.00 P 4.18 4.25 4.13 4.13 -1.05 55 5,162 12,921 +4,876
29SEP26 46.00 P 4.66 4.68 4.65 4.67 -1.10 55 7 1,723 +5
29SEP26 47.00 P 5.38 5.38 5.38 5.29 -1.14 55 21 7,491 0
29SEP26 48.00 P 6.08 6.28 5.92 5.92 -1.22 55 107 1,005 -48
29SEP26 49.00 P 6.76 6.79 6.72 6.58 -1.30 55 58 1,373 -24
29SEP26 50.00 P 0.00 0.00 0.00 7.29 -1.35 56 0 6,643 0
29SEP26 52.50 P 0.00 0.00 0.00 9.19 -1.39 57 0 4,437 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 -1.62 57 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 13.28 -1.71 58 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 15.46 -1.51 58 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 17.74 -1.77 58 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 20.07 -1.77 59 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 22.45 -1.95 59 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 24.85 -1.92 59 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 27.35 -1.94 62 0 835 0
29SEP26 75.00 P 30.22 30.22 29.79 29.87 -2.15 67 454 4,938 +364
29SEP26 77.50 P 0.00 0.00 0.00 32.29 -1.93 65 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.76 -1.96 66 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 37.25 -1.97 67 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 39.74 -1.98 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.24 -1.98 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.74 -1.98 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.24 -1.98 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.79 -1.93 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.24 -1.98 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.74 -1.98 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.24 -1.98 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.74 -1.98 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.24 -1.98 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.74 -1.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.24 -1.98 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.74 -1.98 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.24 -1.98 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.74 -1.98 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.24 -1.98 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.74 -1.98 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.24 -1.98 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.74 -1.98 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.24 -1.98 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.74 -1.98 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.24 -1.98 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.74 -1.98 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.24 -1.98 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.74 -1.98 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.24 -1.98 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.74 -1.98 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 -0.23 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.45 -0.27 51 0 416 0
29OCT26 33.00 P 0.81 0.81 0.81 0.59 -0.32 51 50 237 +50
29OCT26 34.00 P 0.00 0.00 0.00 0.76 -0.37 51 0 618 0
29OCT26 35.00 P 1.19 1.19 1.19 0.95 -0.43 51 30 427 +30
29OCT26 36.00 P 1.41 1.41 1.41 1.18 -0.49 52 9 237 +9
29OCT26 37.00 P 1.56 1.57 1.56 1.44 -0.54 52 60 466 +60
29OCT26 38.00 P 1.84 1.89 1.84 1.74 -0.57 52 100 5,243 +97
29OCT26 39.00 P 2.15 2.24 2.13 2.07 -0.62 52 70 265 +30
29OCT26 40.00 P 2.49 2.61 2.44 2.44 -0.66 52 85 5,938 +19
29OCT26 41.00 P 2.91 2.91 2.91 2.84 -0.72 53 30 3,822 +30
29OCT26 42.00 P 3.29 3.29 3.29 3.26 -0.75 53 30 663 +30
29OCT26 43.00 P 3.73 4.00 3.73 3.71 -0.84 53 249 957 +120
29OCT26 44.00 P 4.22 4.39 4.22 4.20 -0.94 53 60 645 +30
29OCT26 45.00 P 4.77 4.77 4.77 4.73 -1.01 53 12 1,080 +12
29OCT26 46.00 P 0.00 0.00 0.00 5.30 -1.04 53 0 1,686 0
29OCT26 47.00 P 0.00 0.00 0.00 5.90 -1.14 53 0 1,275 0
29OCT26 48.00 P 0.00 0.00 0.00 6.51 -1.18 53 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 7.17 -1.24 53 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 7.87 -1.27 54 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 9.69 -1.00 54 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 11.63 -1.36 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.70 -1.65 55 1 1 +1
29OCT26 60.00 P 0.00 0.00 0.00 15.85 -1.48 56 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 18.07 -1.50 56 0 0 0
29OCT26 65.00 P 20.50 20.50 20.50 20.35 -1.54 57 6 6 +6
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.07 51 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.09 49 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.12 50 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.15 50 0 92 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.19 50 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.22 50 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.27 50 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 -0.31 50 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.50 -0.35 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 0.63 -0.39 51 0 431 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 -0.42 51 0 404 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 -0.45 51 0 405 0
30DEC26 33.00 P 0.00 0.00 0.00 1.18 -0.47 51 0 393 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.46 51 0 276 0
30DEC26 35.00 P 0.00 0.00 0.00 1.68 -0.49 51 0 237 0
30DEC26 36.00 P 2.12 2.12 2.12 1.98 -0.51 51 30 476 +30
30DEC26 37.00 P 0.00 0.00 0.00 2.29 -0.55 51 0 237 0
30DEC26 38.00 P 2.79 2.79 2.79 2.66 -0.56 51 30 500 +30
30DEC26 39.00 P 3.08 3.20 3.06 3.04 -0.60 52 54 334 +24
30DEC26 40.00 P 3.45 3.46 3.44 3.44 -0.65 52 23 11,305 -17
30DEC26 41.00 P 3.85 3.85 3.85 3.86 -0.71 52 30 3,089 0
30DEC26 42.00 P 4.30 4.30 4.29 4.31 -0.77 52 32 5,178 -2
30DEC26 43.00 P 4.75 4.87 4.72 4.80 -0.82 52 47 1,399 +28
30DEC26 44.00 P 5.42 5.42 5.42 5.31 -0.89 52 30 746 0
30DEC26 45.00 P 0.00 0.00 0.00 5.86 -0.87 52 0 3,332 0
30DEC26 46.00 P 0.00 0.00 0.00 6.43 -0.97 52 0 950 0
30DEC26 47.00 P 0.00 0.00 0.00 7.03 -1.06 52 0 4,797 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 -1.10 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 8.29 -1.15 52 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 8.96 -1.16 52 0 4,566 0
30DEC26 52.50 P 0.00 0.00 0.00 10.73 -1.27 53 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 12.62 -1.36 53 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 14.60 -1.51 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.64 -1.35 54 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 18.77 -1.44 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 21.01 -1.43 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.22 -1.50 55 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.50 -1.80 55 0 2,177 0
30DEC26 72.50 P 28.00 28.00 28.00 27.80 -1.53 55 4 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.14 -1.88 55 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.51 -1.98 55 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.95 -1.96 56 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.32 -2.03 54 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.77 -2.04 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.24 -2.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.78 -1.97 59 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 -1.97 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.79 -1.93 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.24 -1.98 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.74 -1.98 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.24 -1.98 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.74 -1.98 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.24 -1.98 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.74 -1.98 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 67.24 -1.98 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.74 -1.98 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.24 -1.98 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.74 -1.98 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.24 -1.98 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.74 -1.98 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.24 -1.98 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.74 -1.98 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.24 -1.98 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.74 -1.98 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.24 -1.98 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.74 -1.98 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.24 -1.98 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.74 -1.98 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.24 -1.98 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.74 -1.98 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.06 51 0 595 0
30MAR27 22.00 P 0.41 0.41 0.41 0.23 -0.07 51 5 104 +5
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.09 51 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.11 51 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 -0.14 51 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.15 51 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.75 -0.20 51 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 0.92 -0.20 51 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.10 -0.25 51 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.30 -0.29 51 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.54 -0.30 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.77 -0.37 51 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.05 -0.38 51 0 454 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 -0.39 51 0 241 0
30MAR27 35.00 P 2.79 2.79 2.79 2.63 -0.44 51 30 413 +30
30MAR27 36.00 P 2.97 2.97 2.97 2.97 -0.47 51 30 336 +30
30MAR27 37.00 P 3.51 3.51 3.29 3.29 -0.54 51 50 278 +50
30MAR27 38.00 P 3.84 3.84 3.84 3.70 -0.55 51 30 240 +30
30MAR27 39.00 P 0.00 0.00 0.00 4.10 -0.60 51 0 225 0
30MAR27 40.00 P 0.00 0.00 0.00 4.52 -0.66 50 0 2,780 0
30MAR27 41.00 P 5.14 5.16 5.12 4.98 -0.68 51 120 702 +120
30MAR27 42.00 P 0.00 0.00 0.00 5.46 -0.73 51 0 274 0
30MAR27 43.00 P 6.09 6.18 5.96 5.96 -0.71 50 91 212 +86
30MAR27 44.00 P 6.69 6.69 6.61 6.50 -0.84 51 60 420 +45
30MAR27 45.00 P 7.17 7.17 7.17 7.05 -0.89 51 5,130 6,196 +4,999
30MAR27 46.00 P 0.00 0.00 0.00 7.62 -0.94 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 8.22 -0.99 51 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 8.82 -1.06 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 9.47 -1.09 51 0 112 0
30MAR27 50.00 P 10.47 10.48 10.47 10.13 -0.97 51 90 640 +90
30MAR27 52.50 P 0.00 0.00 0.00 11.86 -1.07 51 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 13.69 -1.14 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.63 -1.19 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.60 -1.27 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.66 -1.35 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.78 -1.47 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.95 -1.40 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 26.16 -1.43 54 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.40 -1.46 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.72 -1.45 54 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 33.02 -1.48 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.35 -1.56 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.70 -1.65 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.07 -1.79 54 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 -0.30 52 0 46 0
29JUN27 32.00 P 0.00 0.00 0.00 2.47 -0.40 51 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 2.81 -0.37 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 3.14 -0.44 51 0 865 0
29JUN27 35.00 P 3.66 3.66 3.66 3.48 -0.48 51 50 562 0
29JUN27 36.00 P 0.00 0.00 0.00 3.86 -0.50 51 0 53 0
29JUN27 37.00 P 0.00 0.00 0.00 4.25 -0.55 51 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.66 -0.59 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.09 -0.63 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.55 -0.67 51 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.03 -0.66 51 0 141 0
29JUN27 42.00 P 0.00 0.00 0.00 6.52 -0.75 50 0 78 0
29JUN27 43.00 P 7.19 7.19 7.19 7.04 -0.79 50 30 66 +30
29JUN27 44.00 P 0.00 0.00 0.00 7.58 -0.83 50 0 101 0
29JUN27 45.00 P 8.30 8.30 8.30 8.15 -0.87 51 2 65 +2
29JUN27 46.00 P 0.00 0.00 0.00 8.73 -0.88 51 0 106 0
29JUN27 47.00 P 0.00 0.00 0.00 9.32 -0.93 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.93 -0.98 51 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 10.57 -1.03 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.22 -1.07 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 12.96 -1.13 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.75 -1.23 52 0 66 0
29JUN27 57.50 P 0.00 0.00 0.00 16.63 -1.09 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.54 -1.18 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.59 -1.19 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.66 -1.32 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.78 -1.27 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.93 -1.15 53 0 9 0
TOTAL PUT 19,796 286,427 +12,751
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$ 365.400
24JUL26 280.00 C 0.00 0.00 0.00 85.49 - 0 0 0 -
24JUL26 285.00 C 0.00 0.00 0.00 80.50 - 76 0 0 -
24JUL26 290.00 C 0.00 0.00 0.00 75.51 +13.37 76 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 70.52 +13.40 74 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 65.55 +13.39 75 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 55.67 +14.36 74 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 46.00 +13.43 74 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 36.73 +12.02 74 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 28.17 +10.75 74 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 19.99 +7.89 70 0 0 0
24JUL26 360.00 C 12.00 13.39 9.50 13.88 +5.87 71 4 2 +1
24JUL26 370.00 C 5.68 8.97 5.68 9.11 +4.07 73 9 9 +7
24JUL26 380.00 C 4.23 5.40 3.83 5.64 +2.61 73 50 44 +39
24JUL26 390.00 C 2.27 2.27 2.27 3.29 +1.56 73 15 17 +15
24JUL26 400.00 C 0.00 0.00 0.00 1.80 +0.86 74 0 40 0
24JUL26 410.00 C 0.63 0.63 0.63 0.93 +0.44 74 6 8 +6
24JUL26 420.00 C 0.00 0.00 0.00 0.45 +0.21 74 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.22 +0.10 75 0 4 0
24JUL26 440.00 C 0.00 0.00 0.00 0.10 +0.04 75 0 80 0
24JUL26 450.00 C 0.00 0.00 0.00 0.04 +0.02 75 0 35 0
24JUL26 460.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 85.71 +12.86 65 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 80.77 +12.85 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 75.85 +13.71 65 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 70.97 +13.85 65 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 66.14 +12.50 65 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 56.70 +11.95 66 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 47.66 +12.17 65 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 39.20 +10.86 65 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 31.49 +9.38 66 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 24.66 +8.33 66 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 18.24 +6.10 63 0 158 0
30JUL26 370.00 C 8.88 10.61 8.88 13.53 +4.73 64 30 323 +4
30JUL26 380.00 C 7.00 7.01 7.00 9.77 +3.54 64 17 132 +15
30JUL26 390.00 C 4.40 4.40 4.40 6.86 +2.55 64 5 344 +5
30JUL26 400.00 C 3.00 4.50 3.00 4.69 +1.78 65 46 600 +1
30JUL26 410.00 C 0.00 0.00 0.00 3.12 +1.20 65 0 266 0
30JUL26 420.00 C 0.00 0.00 0.00 2.02 +0.77 65 0 347 0
30JUL26 430.00 C 1.20 1.20 1.20 1.28 +0.49 65 10 344 0
30JUL26 440.00 C 0.50 0.50 0.50 0.81 +0.29 65 12 578 -12
30JUL26 450.00 C 0.44 0.44 0.44 0.49 +0.18 65 2 672 +2
30JUL26 460.00 C 0.00 0.00 0.00 0.29 +0.10 66 0 349 0
30JUL26 470.00 C 0.20 0.22 0.20 0.17 +0.06 66 5 262 -5
30JUL26 480.00 C 0.00 0.00 0.00 0.09 +0.03 65 0 525 0
30JUL26 490.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 67 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 82 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 85 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 94 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 99 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 123 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 130 0 66 0
31JUL26 280.00 C 0.00 0.00 0.00 85.79 - 67 0 0 -
31JUL26 285.00 C 0.00 0.00 0.00 80.87 - 67 0 0 -
31JUL26 290.00 C 0.00 0.00 0.00 75.98 - 66 0 0 -
31JUL26 295.00 C 0.00 0.00 0.00 71.14 - 66 0 0 -
31JUL26 300.00 C 0.00 0.00 0.00 66.36 - 66 0 0 -
31JUL26 310.00 C 0.00 0.00 0.00 57.03 - 66 0 0 -
31JUL26 320.00 C 0.00 0.00 0.00 48.15 - 66 0 0 -
31JUL26 330.00 C 0.00 0.00 0.00 39.85 - 66 0 0 -
31JUL26 340.00 C 0.00 0.00 0.00 32.29 - 66 0 0 -
31JUL26 350.00 C 0.00 0.00 0.00 24.81 - 63 0 0 -
31JUL26 360.00 C 0.00 0.00 0.00 19.21 - 64 0 0 -
31JUL26 370.00 C 0.00 0.00 0.00 14.52 - 65 0 0 -
31JUL26 380.00 C 9.40 9.40 9.40 10.71 - 65 4 4 -
31JUL26 390.00 C 0.00 0.00 0.00 7.72 - 65 0 0 -
31JUL26 400.00 C 0.00 0.00 0.00 5.43 - 66 0 0 -
31JUL26 410.00 C 3.00 3.00 3.00 3.74 - 66 3 3 -
31JUL26 420.00 C 0.00 0.00 0.00 2.51 - 66 0 0 -
31JUL26 430.00 C 1.00 1.00 1.00 1.65 - 66 15 15 -
31JUL26 440.00 C 0.00 0.00 0.00 1.07 - 66 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 89.50 +15.82 64 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 85.16 +15.43 64 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 80.91 +12.98 64 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 76.76 +12.68 64 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 70.54 +10.18 56 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 64.96 +11.66 64 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.69 +12.33 64 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 50.92 +10.13 64 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 44.68 +10.39 64 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 37.81 +8.26 61 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 32.80 +7.47 62 0 53 0
28AUG26 370.00 C 0.00 0.00 0.00 28.29 +6.71 62 0 94 0
28AUG26 380.00 C 18.30 19.20 17.68 24.27 +5.97 62 22 343 +5
28AUG26 390.00 C 16.70 16.70 16.70 20.71 +5.28 63 9 285 +7
28AUG26 400.00 C 12.02 12.04 12.02 17.59 +4.64 63 9 848 +9
28AUG26 410.00 C 12.20 12.20 10.05 14.87 +4.05 63 16 109 +16
28AUG26 420.00 C 9.00 9.00 9.00 12.51 +3.51 63 4 218 +4
28AUG26 430.00 C 0.00 0.00 0.00 10.47 +3.01 63 0 210 0
28AUG26 440.00 C 0.00 0.00 0.00 8.73 +2.58 63 0 208 0
28AUG26 450.00 C 0.00 0.00 0.00 7.26 +2.20 63 0 403 0
28AUG26 460.00 C 0.00 0.00 0.00 6.00 +1.86 63 0 412 0
28AUG26 470.00 C 0.00 0.00 0.00 4.95 +1.57 63 0 326 0
28AUG26 480.00 C 0.00 0.00 0.00 4.07 +1.32 64 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 3.33 +1.03 64 0 457 0
28AUG26 500.00 C 0.00 0.00 0.00 2.72 +0.86 64 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 2.28 +0.78 64 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 1.86 +0.65 64 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 1.50 +0.53 64 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 1.21 +0.43 64 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 0.98 +0.36 64 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 0.79 +0.29 64 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 0.63 +0.23 64 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.51 +0.19 64 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.41 +0.16 64 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.32 +0.12 64 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.26 +0.10 64 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.21 +0.09 64 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.16 +0.06 64 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.13 +0.05 64 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.10 +0.04 64 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.08 +0.03 64 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.05 +0.02 64 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 91.68 +13.41 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 87.86 +13.23 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 84.12 +13.03 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 80.49 +12.83 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 76.94 +10.62 57 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 72.32 +12.53 62 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 65.73 +12.02 62 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 59.56 +11.47 62 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 53.81 +12.19 62 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 48.47 +11.45 62 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 42.24 +9.41 60 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 37.86 +8.84 60 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 33.84 +8.25 60 0 109 0
29SEP26 390.00 C 0.00 0.00 0.00 30.18 +7.68 61 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 26.85 +7.11 61 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 23.84 +6.57 61 0 72 0
29SEP26 420.00 C 15.08 15.08 15.08 21.12 +6.04 61 3 50 +3
29SEP26 430.00 C 13.14 13.14 13.14 18.68 +5.54 61 6 97 -6
29SEP26 440.00 C 0.00 0.00 0.00 17.00 +5.57 62 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 14.98 +4.75 62 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 13.18 +4.32 62 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 11.58 +3.91 62 0 203 0
29SEP26 480.00 C 0.00 0.00 0.00 10.16 +3.54 62 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 8.90 +3.19 62 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 7.79 +2.87 62 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 6.80 +2.57 62 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 5.94 +2.30 62 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 5.18 +2.06 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 4.51 +1.83 62 0 104 0
29SEP26 550.00 C 2.84 2.84 2.84 3.93 +1.64 62 3 924 +3
29SEP26 560.00 C 0.00 0.00 0.00 3.42 +1.46 62 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 2.97 +1.29 62 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 2.58 +1.14 62 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 2.24 +1.01 62 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 1.94 +0.89 62 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 1.68 +0.79 62 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.46 +0.70 62 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 1.26 +0.61 62 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.09 +0.54 62 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.95 +0.48 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.82 +0.42 62 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.71 +0.37 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.61 +0.32 62 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.53 +0.28 62 0 1,000 0
29SEP26 700.00 C 1.10 1.10 1.10 0.46 +0.25 62 4 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.40 +0.22 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.34 +0.19 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.30 +0.17 62 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.25 +0.14 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.22 +0.13 62 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.19 +0.11 62 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.16 +0.09 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.14 +0.08 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.12 +0.07 62 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.11 +0.07 62 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.09 +0.06 62 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.08 +0.06 62 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 +0.04 62 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 95.58 +12.19 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.97 +11.97 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 88.45 +11.74 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 85.02 +11.51 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 81.67 +11.26 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 75.25 +10.77 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 71.32 +12.40 60 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 65.44 +10.04 60 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 59.93 +11.01 60 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 54.79 +10.34 60 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 48.50 +8.18 58 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 44.19 +7.68 58 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 40.19 +7.17 58 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 36.51 +6.70 59 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 33.11 +6.23 59 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 30.00 +5.79 59 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 27.14 +5.36 59 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 24.52 +4.95 59 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 22.82 +5.26 60 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 20.58 +4.34 60 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 18.54 +3.99 60 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 16.69 +3.66 60 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 15.01 +3.36 60 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 13.49 +3.07 60 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 11.75 +2.72 59 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 98.11 +10.75 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 94.72 +10.50 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 91.32 +10.09 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.01 +9.77 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 84.85 +9.54 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 78.83 +9.05 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 73.04 +8.42 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 67.70 +7.92 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 62.66 +7.42 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 57.82 +6.71 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 53.49 +6.43 56 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 49.41 +5.97 57 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 45.45 +5.28 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 42.03 +5.13 57 0 0 0
30DEC26 400.00 C 34.16 34.16 34.16 38.72 +4.70 57 15 30 +15
30DEC26 410.00 C 31.56 31.56 31.56 35.49 +3.07 57 15 30 +15
30DEC26 420.00 C 0.00 0.00 0.00 32.84 +3.96 57 0 47 0
30DEC26 430.00 C 0.00 0.00 0.00 30.23 +3.73 57 0 30 0
30DEC26 440.00 C 0.00 0.00 0.00 27.63 +3.09 57 0 421 0
30DEC26 450.00 C 0.00 0.00 0.00 25.52 +2.93 57 0 60 0
30DEC26 460.00 C 0.00 0.00 0.00 23.54 +2.89 57 0 119 0
30DEC26 470.00 C 0.00 0.00 0.00 21.56 +2.50 57 0 33 0
30DEC26 480.00 C 0.00 0.00 0.00 19.71 +2.09 57 0 92 0
30DEC26 490.00 C 0.00 0.00 0.00 18.25 +2.07 57 0 182 0
30DEC26 500.00 C 13.00 13.50 13.00 16.78 +1.99 58 54 115 +54
30DEC26 510.00 C 0.00 0.00 0.00 15.34 +1.69 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 14.04 +1.41 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 13.00 +1.39 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 11.95 +1.33 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 10.94 +1.19 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 9.95 +0.91 58 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 9.23 +0.89 58 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.51 +0.85 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 7.81 +0.84 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 7.33 +0.88 58 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 6.73 +0.75 58 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 6.23 +0.71 58 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 5.75 +0.68 58 0 75 0
30DEC26 640.00 C 4.61 4.61 4.61 5.27 +0.66 58 4 93 0
30DEC26 650.00 C 0.00 0.00 0.00 4.79 +0.40 58 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 4.40 +0.32 58 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 4.08 +0.30 58 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.77 +0.29 58 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.46 +0.28 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 3.15 +0.26 58 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.86 +0.16 58 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.67 +0.16 58 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.48 +0.15 58 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.28 +0.14 58 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.09 +0.14 58 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.90 +0.12 58 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.74 +0.07 58 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.62 +0.07 58 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.50 +0.06 58 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.39 +0.06 58 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.27 +0.06 58 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.16 +0.06 58 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.05 +0.03 58 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.98 +0.02 58 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.92 +0.03 58 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.85 +0.02 58 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.78 +0.02 58 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.72 +0.02 58 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.65 +0.02 58 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.59 0.00 58 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.56 +0.01 58 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.52 0.00 58 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.48 0.00 58 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.45 0.00 58 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 104.17 +11.42 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 101.01 +11.05 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 97.98 +10.82 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 95.20 +10.79 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 92.46 +10.73 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 86.98 +10.16 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 81.79 +9.62 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 77.16 +9.52 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 72.54 +9.04 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 68.11 +8.37 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 64.31 +8.31 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 60.54 +8.15 56 0 0 0
30MAR27 380.00 C 49.40 49.40 49.40 56.84 +7.44 56 1 93 +1
30MAR27 390.00 C 0.00 0.00 0.00 53.48 +7.08 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 50.47 +7.06 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 47.50 +6.78 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 44.52 +6.13 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 41.93 +5.87 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 39.61 +5.86 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 37.28 +5.69 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 34.96 +5.14 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 32.81 +4.75 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 31.05 +4.74 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 29.29 +4.73 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 27.53 +4.40 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 26.58 +4.75 58 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 25.02 +4.47 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 23.69 +4.43 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 22.36 +4.39 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.03 +4.11 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.11 +3.11 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 17.92 +2.84 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.53 +3.37 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.58 +3.33 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.63 +3.28 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 14.68 +2.96 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.32 +2.23 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.55 +2.02 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 12.29 +2.36 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 11.63 +2.17 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.98 +1.97 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 10.33 +1.74 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 9.45 +1.27 57 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 9.02 +1.29 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.63 +1.35 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.18 +1.34 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.75 +1.36 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.31 +1.34 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 7.08 +1.40 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 6.44 +1.04 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 6.03 +0.92 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 5.75 +0.93 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 5.47 +0.93 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 5.19 +0.94 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.91 +1.06 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.63 +0.99 58 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 112.51 +11.19 55 0 30 0
29JUN27 285.00 C 0.00 0.00 0.00 109.89 +11.16 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 107.34 +11.17 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 104.80 +11.14 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 102.26 +10.95 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 97.17 +10.18 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.81 +10.09 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 88.54 +10.07 57 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 84.29 +9.62 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 80.12 +8.94 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 76.62 +8.93 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 73.13 +8.93 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 69.66 +8.56 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 66.18 +7.87 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 63.27 +7.75 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 60.48 +7.75 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 57.70 +7.75 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 54.91 +7.15 58 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 52.15 +6.56 58 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 49.98 +6.56 58 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 47.81 +6.56 58 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 45.65 +6.57 58 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 43.48 +6.11 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 41.31 +5.58 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 39.49 +5.40 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 37.86 +5.42 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.22 +5.42 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 34.58 +5.37 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 32.94 +4.93 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.30 +4.49 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 29.94 +4.33 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 28.74 +4.33 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 27.54 +4.33 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 26.34 +4.33 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 25.14 +4.10 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 23.94 +3.75 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 22.74 +3.41 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 21.86 +3.38 58 0 8 0
TOTAL CALL 398 32,642 +204
24JUL26 280.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
24JUL26 285.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
24JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.16 74 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.26 76 0 71 0
24JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.43 75 0 114 0
24JUL26 310.00 P 1.18 1.18 1.18 0.17 -0.99 74 2 49 +2
24JUL26 320.00 P 2.02 2.05 1.40 0.51 -1.94 75 32 58 +31
24JUL26 330.00 P 3.54 3.54 3.54 1.27 -3.41 75 15 15 +15
24JUL26 340.00 P 4.03 4.03 4.03 2.75 -5.28 75 1 21 0
24JUL26 350.00 P 8.00 8.00 8.00 5.26 -7.36 76 15 80 0
24JUL26 360.00 P 0.00 0.00 0.00 9.04 -9.59 76 0 23 0
24JUL26 370.00 P 0.00 0.00 0.00 14.30 -11.46 77 0 11 0
24JUL26 380.00 P 0.00 0.00 0.00 20.93 -12.02 79 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 27.88 -13.72 74 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 36.36 -14.46 74 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 45.47 -14.89 74 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 54.98 -15.16 74 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 66.69 -14.12 118 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 76.88 -13.66 133 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 87.14 -13.67 148 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 97.44 -13.47 164 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 107.74 -13.15 179 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 117.71 -13.08 189 0 0 0
30JUL26 280.00 P 0.43 0.43 0.43 0.08 -0.35 66 1 16 +1
30JUL26 285.00 P 0.00 0.00 0.00 0.13 -0.53 65 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.22 -0.71 66 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.34 -0.97 66 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 0.50 -1.32 66 0 59 0
30JUL26 310.00 P 0.00 0.00 0.00 1.08 -2.11 66 0 516 0
30JUL26 320.00 P 0.00 0.00 0.00 2.04 -3.28 66 0 185 0
30JUL26 330.00 P 6.29 6.29 6.00 3.65 -4.62 66 20 186 0
30JUL26 340.00 P 8.65 9.48 8.65 6.00 -6.13 66 27 869 +27
30JUL26 350.00 P 12.00 13.44 10.10 9.22 -7.72 67 59 201 +37
30JUL26 360.00 P 16.92 16.92 15.00 13.55 -9.28 67 18 137 -1
30JUL26 370.00 P 23.42 23.42 23.42 18.86 -9.89 68 15 194 0
30JUL26 380.00 P 0.00 0.00 0.00 24.40 -11.71 65 0 274 0
30JUL26 390.00 P 0.00 0.00 0.00 31.36 -12.77 65 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 39.15 -11.96 65 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 47.56 -12.90 66 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 58.13 -12.87 78 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 67.66 -13.15 84 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 77.46 -15.06 90 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 87.45 -13.78 97 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 97.57 -13.34 106 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 107.78 -13.11 115 0 211 0
30JUL26 480.00 P 127.00 127.00 127.00 118.04 -14.40 124 35 148 -3
30JUL26 490.00 P 0.00 0.00 0.00 128.34 -13.68 133 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 138.64 -11.36 142 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 148.77 -12.51 150 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 158.78 -12.60 156 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 168.31 -11.69 158 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 178.76 -11.24 168 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 188.74 -11.26 173 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 198.74 -13.54 179 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 208.73 -11.27 184 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 218.72 -11.28 189 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 228.72 -12.38 194 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 238.72 -11.28 199 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 248.70 -12.79 203 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 258.69 -12.55 208 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 268.70 -11.30 213 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 278.68 -12.53 217 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 288.67 -11.33 221 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 298.66 -13.18 226 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 308.65 -11.94 230 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 318.63 -12.70 234 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 328.62 -11.42 238 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 338.61 -11.57 242 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 348.60 -13.45 245 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 358.60 -12.77 249 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 368.59 -13.43 253 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 378.58 -11.42 256 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 388.57 -11.43 260 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 398.56 -11.44 263 0 0 0
31JUL26 280.00 P 0.85 0.85 0.85 0.13 - 66 1 1 -
31JUL26 285.00 P 0.00 0.00 0.00 0.21 - 66 0 0 -
31JUL26 290.00 P 0.00 0.00 0.00 0.31 - 66 0 0 -
31JUL26 295.00 P 0.00 0.00 0.00 0.49 - 67 0 0 -
31JUL26 300.00 P 0.00 0.00 0.00 0.71 - 67 0 0 -
31JUL26 310.00 P 0.00 0.00 0.00 1.38 - 67 0 0 -
31JUL26 320.00 P 0.00 0.00 0.00 2.54 - 67 0 0 -
31JUL26 330.00 P 0.00 0.00 0.00 4.30 - 67 0 0 -
31JUL26 340.00 P 0.00 0.00 0.00 6.77 - 67 0 0 -
31JUL26 350.00 P 0.00 0.00 0.00 10.17 - 68 0 0 -
31JUL26 360.00 P 0.00 0.00 0.00 14.55 - 68 0 0 -
31JUL26 370.00 P 0.00 0.00 0.00 19.88 - 69 0 0 -
31JUL26 380.00 P 0.00 0.00 0.00 26.12 - 69 0 0 -
31JUL26 390.00 P 0.00 0.00 0.00 32.26 - 66 0 0 -
31JUL26 400.00 P 0.00 0.00 0.00 39.89 - 66 0 0 -
31JUL26 410.00 P 0.00 0.00 0.00 48.13 - 66 0 0 -
31JUL26 420.00 P 0.00 0.00 0.00 58.13 - 75 0 0 -
31JUL26 430.00 P 0.00 0.00 0.00 67.99 - 82 0 0 -
31JUL26 440.00 P 0.00 0.00 0.00 77.69 - 88 0 0 -
28AUG26 280.00 P 6.06 6.06 6.06 3.32 -1.84 65 2 186 +1
28AUG26 285.00 P 0.00 0.00 0.00 3.96 -2.15 65 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 4.76 -2.43 65 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 5.57 -2.71 65 0 39 0
28AUG26 300.00 P 10.88 10.88 9.08 6.60 -3.08 65 4 80 0
28AUG26 310.00 P 12.42 12.58 12.42 8.84 -3.80 65 6 81 -4
28AUG26 320.00 P 0.00 0.00 0.00 11.63 -4.52 65 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 15.00 -5.36 65 0 67 0
28AUG26 340.00 P 23.85 25.00 23.85 18.84 -6.20 65 10 191 +2
28AUG26 350.00 P 28.28 28.28 28.28 23.14 -7.02 66 2 157 +2
28AUG26 360.00 P 0.00 0.00 0.00 28.22 -7.87 66 0 162 0
28AUG26 370.00 P 0.00 0.00 0.00 33.71 -8.68 66 0 137 0
28AUG26 380.00 P 0.00 0.00 0.00 39.64 -9.47 66 0 156 0
28AUG26 390.00 P 0.00 0.00 0.00 44.92 -11.54 64 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 51.61 -12.43 64 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 60.61 -11.53 68 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 68.40 -12.10 69 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 76.50 -12.66 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 85.02 -13.09 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 93.68 -13.55 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 102.74 -13.88 74 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 111.87 -14.24 75 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 121.32 -14.49 77 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 130.82 -14.76 79 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 140.55 -14.94 82 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 150.33 -15.14 85 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 160.25 -15.28 88 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 170.23 -15.43 91 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 180.30 -15.53 94 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 190.42 -15.63 98 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 200.59 -15.72 101 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 210.81 -15.79 105 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 221.05 -15.85 109 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 231.34 -15.86 113 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 241.64 -15.86 117 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 251.94 -15.68 121 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 262.24 -15.28 124 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 272.54 -13.49 128 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 282.84 -14.51 132 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 293.14 -14.13 135 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 303.44 -13.76 139 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 313.74 -13.19 143 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 324.04 -12.83 146 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.52 -1.78 62 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 8.86 -1.71 63 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 9.97 -2.02 63 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 11.22 -2.20 63 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 12.66 -2.33 63 0 76 0
29SEP26 310.00 P 20.74 20.74 20.74 15.57 -3.00 63 1 25 +1
29SEP26 320.00 P 0.00 0.00 0.00 19.17 -3.42 63 0 52 0
29SEP26 330.00 P 0.00 0.00 0.00 23.01 -3.96 63 0 46 0
29SEP26 340.00 P 0.00 0.00 0.00 27.40 -4.61 63 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 32.15 -5.07 64 0 81 0
29SEP26 360.00 P 0.00 0.00 0.00 37.36 -5.85 64 0 93 0
29SEP26 370.00 P 0.00 0.00 0.00 42.96 -6.34 64 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 48.98 -7.10 64 0 119 0
29SEP26 390.00 P 0.00 0.00 0.00 55.33 -7.60 65 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 62.13 -8.30 65 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 69.10 -8.86 65 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 76.63 -9.43 66 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 84.18 -10.05 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 92.27 -10.49 67 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 100.45 -11.03 67 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 108.88 -11.46 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 117.60 -11.90 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 126.34 -12.35 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 135.44 -12.69 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 144.62 -13.05 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 153.87 -13.40 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 163.39 -13.67 75 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 172.93 -13.96 76 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 182.56 -14.23 78 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 192.36 -14.44 80 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 202.18 -14.66 82 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 212.05 -14.89 84 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 222.06 -15.05 86 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 232.08 -15.22 88 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 242.14 -15.39 90 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 252.28 -15.52 93 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 262.45 -15.65 95 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 272.64 -15.76 98 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 282.88 -15.82 100 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 293.14 -15.86 103 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 303.44 -15.86 105 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 313.74 -15.86 108 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 324.04 -15.86 111 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 334.34 -15.86 113 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 344.64 -15.86 116 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 354.94 -15.05 118 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 365.24 -14.64 121 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 375.54 -14.59 123 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 385.84 -14.09 126 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 396.14 -13.12 128 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 406.44 -13.36 130 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 416.74 -14.14 133 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 427.04 -12.59 135 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 437.34 -12.21 137 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 447.64 -13.09 140 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 457.94 -11.40 142 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 468.24 -11.25 144 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 478.54 -10.87 146 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 488.52 -11.44 147 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 497.85 -12.65 147 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 507.82 -12.18 148 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 518.50 -12.00 151 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 528.50 -12.00 153 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 536.50 -14.00 149 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 548.50 -11.50 155 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 558.50 -10.50 157 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 566.50 -12.00 153 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 578.50 -10.00 159 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 588.00 -11.00 159 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.88 -3.26 60 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 12.47 -3.14 61 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 13.93 -3.24 61 0 15 0
29OCT26 295.00 P 0.00 0.00 0.00 15.40 -3.60 61 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 16.86 -3.97 61 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 20.40 -4.27 61 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 24.06 -5.06 61 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 28.39 -5.35 61 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 32.85 -6.15 61 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 37.90 -6.40 62 0 8 0
29OCT26 360.00 P 0.00 0.00 0.00 43.17 -7.21 62 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 48.83 -7.64 62 0 186 0
29OCT26 380.00 P 66.37 66.37 66.37 54.92 -8.19 62 1 128 +1
29OCT26 390.00 P 73.84 73.84 73.84 61.07 -8.90 62 13 110 +5
29OCT26 400.00 P 0.00 0.00 0.00 67.93 -9.09 63 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 74.80 -9.80 63 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 82.04 -10.16 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 89.62 -10.55 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 97.23 -11.16 64 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 105.31 -11.33 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 113.53 -11.76 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 121.78 -12.27 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 130.46 -12.39 66 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 139.23 -12.74 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 148.02 -13.17 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 21.22 -5.52 59 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 23.10 -5.68 59 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 24.97 -6.10 59 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 26.86 -6.50 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 28.87 -6.79 59 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 33.42 -7.04 59 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 37.97 -7.89 60 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 43.12 -8.14 60 0 77 0
30DEC26 340.00 P 55.97 55.97 55.97 48.48 -8.70 60 12 113 +12
30DEC26 350.00 P 0.00 0.00 0.00 53.93 -9.44 60 0 173 0
30DEC26 360.00 P 70.19 70.64 68.64 60.09 -9.50 60 44 183 +44
30DEC26 370.00 P 0.00 0.00 0.00 66.26 -10.13 60 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 72.63 -10.72 61 0 102 0
30DEC26 390.00 P 0.00 0.00 0.00 79.55 -10.77 61 0 242 0
30DEC26 400.00 P 94.20 94.20 94.20 86.48 -11.28 61 1 190 0
30DEC26 410.00 P 0.00 0.00 0.00 93.54 -11.87 61 0 75 0
30DEC26 420.00 P 0.00 0.00 0.00 101.16 -11.91 62 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 108.78 -12.16 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 116.43 -12.76 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 124.55 -12.90 63 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 132.78 -12.95 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 141.02 -13.32 63 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 149.39 -13.71 64 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 158.12 -13.75 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 166.87 -13.78 65 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 175.63 -14.09 65 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 184.52 -14.37 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 193.67 -14.40 66 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 202.83 -14.42 67 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 212.00 -14.58 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 221.21 -14.86 68 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 230.68 -14.88 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 240.16 -14.90 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 249.65 -14.91 71 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 259.14 -15.10 72 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 268.76 -15.20 73 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 278.47 -15.22 74 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 288.19 -15.24 75 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 297.92 -15.25 76 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 307.65 -15.37 77 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 317.48 -15.43 78 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 327.36 -15.45 79 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 337.25 -15.45 80 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 347.15 -15.46 81 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 357.05 -15.49 82 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 366.98 -15.57 83 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 376.98 -15.51 84 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 386.99 -15.09 86 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 397.00 -14.91 87 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 407.01 -14.67 88 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 417.02 -14.44 89 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 427.07 -14.11 90 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 437.15 -13.64 92 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 447.24 -13.58 93 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 457.32 -13.30 94 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 467.41 -13.00 96 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 477.50 -12.51 97 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 487.60 -12.60 98 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 497.73 -12.17 99 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 507.86 -12.64 101 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 518.00 -11.00 102 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 528.13 -11.37 103 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 538.27 -10.73 104 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 548.40 -10.60 105 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 557.50 -12.00 105 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 567.50 -12.00 106 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 577.50 -12.00 107 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 587.00 -11.50 107 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 597.50 -11.00 109 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 30.53 -4.16 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 32.48 -4.55 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 34.64 -4.74 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 36.97 -4.75 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 39.32 -4.76 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 44.01 -5.37 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 48.98 -5.90 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 54.48 -5.93 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 59.99 -6.45 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 65.61 -7.13 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 71.90 -7.17 60 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 78.21 -7.37 60 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 84.54 -8.10 60 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 91.28 -8.42 60 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 98.33 -8.47 60 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 105.41 -8.80 60 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 112.51 -9.44 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 120.02 -9.69 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 127.76 -9.73 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 135.52 -9.95 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 143.31 -10.49 61 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 151.29 -10.87 62 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 159.63 -10.89 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 167.98 -10.95 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 176.35 -11.30 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 184.75 -11.75 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 193.40 -11.95 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 202.24 -11.99 64 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 211.10 -12.03 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 219.97 -12.30 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 228.86 -12.65 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 237.89 -12.88 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 247.13 -12.90 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 256.38 -12.94 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 265.65 -13.01 67 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 274.93 -13.28 68 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 284.23 -13.54 68 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 293.67 -13.66 69 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 303.22 -13.69 69 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 312.79 -13.71 70 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 322.36 -13.75 70 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 331.94 -13.94 71 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 341.54 -14.12 72 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 351.19 -14.26 72 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 360.96 -14.28 73 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 370.75 -14.29 74 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 380.54 -14.32 75 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 390.34 -14.37 75 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 400.15 -14.50 76 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 409.97 -14.51 77 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 419.82 -14.28 78 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 429.76 -13.98 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 439.70 -13.69 80 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 449.65 -13.31 80 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 459.60 -13.14 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 469.56 -12.81 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 39.73 -4.09 60 0 9 0
29JUN27 285.00 P 0.00 0.00 0.00 42.13 -4.11 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 44.54 -4.12 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 46.95 -4.14 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 49.37 -4.36 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 54.23 -5.12 60 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 59.78 -5.21 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 65.42 -5.24 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 71.08 -5.74 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 76.85 -6.40 61 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 83.27 -6.42 61 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 89.70 -6.47 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 96.16 -6.90 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 102.65 -7.57 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 109.72 -7.69 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 116.90 -7.73 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 124.10 -7.80 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 131.32 -8.42 62 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 138.62 -8.97 62 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 146.46 -9.00 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 154.32 -9.04 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 162.20 -9.11 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 170.10 -9.58 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 178.03 -10.09 63 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 186.32 -10.25 63 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 194.76 -10.29 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 203.22 -10.34 64 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 211.69 -10.47 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 220.19 -10.89 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 228.72 -11.29 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 237.53 -11.42 65 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 246.46 -11.46 65 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 255.40 -11.51 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 264.36 -11.57 66 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 273.34 -11.82 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 282.33 -12.14 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 291.37 -12.43 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 300.66 -12.48 67 0 0 0
TOTAL PUT 337 47,627 +173
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$ 49.120
24JUL26 38.00 C 0.00 0.00 0.00 11.13 +0.17 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 10.13 +0.17 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 9.13 +0.16 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 8.13 +0.16 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 7.14 +0.16 60 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 6.15 +0.14 59 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 5.17 +0.10 57 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 4.23 +0.06 58 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 3.34 +0.01 58 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.53 -0.05 58 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 1.89 +0.02 61 0 84 0
24JUL26 49.00 C 0.00 0.00 0.00 1.30 -0.05 60 0 83 0
24JUL26 50.00 C 1.25 1.25 0.81 0.85 -0.08 59 205 178 +95
24JUL26 52.50 C 0.42 0.42 0.26 0.23 -0.10 59 37 390 +37
24JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 402 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 220 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.17 +0.19 74 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 11.18 +0.20 72 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.14 +0.15 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.24 +0.23 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.18 +0.15 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.21 +0.13 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.26 +0.11 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.35 +0.08 52 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 4.48 +0.05 52 0 315 0
30JUL26 46.00 C 0.00 0.00 0.00 3.68 +0.01 52 0 840 0
30JUL26 47.00 C 0.00 0.00 0.00 2.96 +0.06 52 0 248 0
30JUL26 48.00 C 2.52 2.60 2.52 2.35 0.00 53 30 621 0
30JUL26 49.00 C 0.00 0.00 0.00 1.80 +0.01 53 0 1,285 0
30JUL26 50.00 C 1.70 1.70 1.31 1.31 -0.05 51 16 547 0
30JUL26 52.50 C 0.80 0.80 0.62 0.59 -0.08 53 32 1,018 +4
30JUL26 55.00 C 0.36 0.36 0.31 0.21 -0.06 52 35 1,531 +15
30JUL26 57.50 C 0.13 0.13 0.13 0.07 -0.03 53 11 1,393 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 1,743 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 609 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 144 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 240 0
31JUL26 40.00 C 0.00 0.00 0.00 9.24 - 67 0 0 -
31JUL26 41.00 C 0.00 0.00 0.00 8.19 - 52 0 0 -
31JUL26 42.00 C 0.00 0.00 0.00 7.22 - 51 0 0 -
31JUL26 43.00 C 0.00 0.00 0.00 6.28 - 51 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 5.38 - 51 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 4.52 - 51 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 3.73 - 51 0 0 -
31JUL26 47.00 C 0.00 0.00 0.00 3.01 - 51 0 0 -
31JUL26 48.00 C 2.78 2.78 2.78 2.42 - 52 15 15 -
31JUL26 49.00 C 0.00 0.00 0.00 1.90 - 53 0 0 -
31JUL26 50.00 C 1.62 1.62 1.62 1.43 - 52 30 30 -
31JUL26 52.50 C 0.00 0.00 0.00 0.64 - 52 0 0 -
31JUL26 55.00 C 0.36 0.39 0.30 0.24 - 51 90 90 -
31JUL26 57.50 C 0.14 0.14 0.14 0.08 - 51 110 110 -
31JUL26 60.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 12.45 +0.20 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.52 +0.19 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.61 +0.14 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.77 +0.09 56 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.87 +0.08 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.07 +0.07 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.30 +0.06 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.57 +0.04 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.89 +0.03 54 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 5.25 +0.01 54 0 208 0
28AUG26 47.00 C 4.69 4.69 4.66 4.67 +0.08 54 64 438 -64
28AUG26 48.00 C 0.00 0.00 0.00 4.17 +0.12 55 0 355 0
28AUG26 49.00 C 0.00 0.00 0.00 3.66 +0.08 55 0 767 0
28AUG26 50.00 C 0.00 0.00 0.00 3.23 +0.12 55 0 523 0
28AUG26 52.50 C 0.00 0.00 0.00 2.28 +0.01 55 0 883 0
28AUG26 55.00 C 1.78 1.78 1.78 1.56 -0.05 55 5 655 0
28AUG26 57.50 C 1.32 1.33 1.24 1.04 -0.05 55 38 620 -30
28AUG26 60.00 C 0.91 0.91 0.77 0.67 -0.05 54 40 827 +35
28AUG26 62.50 C 0.57 0.57 0.57 0.43 -0.03 54 40 497 +13
28AUG26 65.00 C 0.41 0.41 0.41 0.27 -0.02 54 50 1,117 +44
28AUG26 67.50 C 0.32 0.32 0.32 0.16 -0.02 54 25 385 -25
28AUG26 70.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 563 0
28AUG26 75.00 C 0.14 0.14 0.13 0.04 -0.01 55 180 680 0
28AUG26 77.50 C 0.13 0.13 0.13 0.02 -0.01 54 90 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.91 +0.17 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.05 +0.17 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.21 +0.16 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.40 +0.14 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.62 +0.17 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.90 +0.06 53 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.21 +0.06 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.55 +0.05 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.92 +0.03 53 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.34 +0.12 53 0 181 0
29SEP26 47.00 C 6.12 6.12 6.02 5.83 +0.14 53 87 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.29 +0.10 53 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 4.80 +0.08 53 0 324 0
29SEP26 50.00 C 4.62 4.62 4.62 4.37 +0.08 53 15 431 +15
29SEP26 52.50 C 0.00 0.00 0.00 3.43 +0.08 54 0 362 0
29SEP26 55.00 C 0.00 0.00 0.00 2.65 +0.01 54 0 301 0
29SEP26 57.50 C 2.23 2.23 2.23 2.00 -0.03 54 15 3,470 +15
29SEP26 60.00 C 0.00 0.00 0.00 1.50 -0.03 53 0 911 0
29SEP26 62.50 C 1.40 1.40 1.40 1.11 -0.03 53 4 805 0
29SEP26 65.00 C 0.97 0.97 0.97 0.82 -0.02 53 40 1,229 +40
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.02 53 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.02 53 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.02 53 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.02 53 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 739 0
29SEP26 80.00 C 0.30 0.30 0.30 0.11 -0.01 53 15 724 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 838 0
29SEP26 102.50 C 0.10 0.10 0.10 0.01 0.00 57 1 689 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.38 +0.22 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.57 +0.22 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.78 +0.20 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.01 +0.18 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.28 +0.27 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.61 +0.27 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.89 +0.06 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.26 +0.05 52 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.67 +0.04 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.10 +0.03 52 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.37 -0.12 50 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 6.11 +0.13 52 0 341 0
29OCT26 49.00 C 0.00 0.00 0.00 5.64 +0.13 52 0 90 0
29OCT26 50.00 C 0.00 0.00 0.00 5.20 +0.12 52 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 4.24 +0.09 52 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.45 +0.06 53 0 360 0
29OCT26 57.50 C 0.00 0.00 0.00 2.75 -0.02 53 0 390 0
29OCT26 60.00 C 0.00 0.00 0.00 2.18 -0.02 52 0 196 0
29OCT26 62.50 C 0.00 0.00 0.00 1.71 -0.03 52 0 200 0
29OCT26 65.00 C 0.00 0.00 0.00 1.34 -0.03 52 0 105 0
29OCT26 67.50 C 0.00 0.00 0.00 1.04 -0.03 52 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 0.81 -0.03 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.44 +0.33 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.69 +0.31 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.97 +0.19 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 +0.28 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.61 +0.28 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.97 +0.26 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.36 +0.18 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.77 +0.33 53 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.21 +0.31 53 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.67 +0.18 53 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.19 +0.16 53 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.71 +0.15 53 0 275 0
30DEC26 49.00 C 7.64 7.64 7.64 7.26 +0.14 53 1 106 +1
30DEC26 50.00 C 0.00 0.00 0.00 6.83 +0.14 53 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.84 +0.10 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.03 +0.10 53 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.31 +0.07 53 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.65 0.00 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 3.09 -0.01 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.61 -0.01 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.20 -0.01 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.85 -0.02 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.55 -0.02 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.30 -0.02 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 -0.02 52 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 -0.01 53 0 1,610 0
30DEC26 82.50 C 1.15 1.15 1.15 0.75 -0.03 52 1 498 -1
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.04 52 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.01 53 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.01 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 -0.01 53 0 153 0
30DEC26 95.00 C 0.57 0.57 0.57 0.32 -0.01 53 1 146 +1
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.01 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.67 +0.33 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.98 +0.31 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.29 +0.27 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.70 +0.29 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.10 +0.30 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.51 +0.40 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.93 +0.26 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.39 +0.38 52 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.86 +0.36 52 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.36 +0.25 52 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.85 +0.10 52 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.47 +0.18 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.01 +0.15 52 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.59 +0.15 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.64 +0.15 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.79 +0.14 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.02 +0.10 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.38 +0.10 53 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.75 +0.03 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.19 +0.01 53 0 334 0
30MAR27 67.50 C 0.00 0.00 0.00 3.70 +0.01 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.26 0.00 52 0 215 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 0.00 52 0 304 0
30MAR27 75.00 C 2.85 2.85 2.85 2.54 0.00 52 2 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 +0.06 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.92 0.00 52 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 1.69 -0.01 52 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.49 -0.01 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.32 0.00 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.20 -0.01 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.06 -0.01 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.93 -0.01 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.80 -0.03 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.71 -0.03 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.80 +0.31 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.16 +0.28 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.54 +0.25 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.99 +0.27 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.25 +0.09 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.71 +0.08 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.19 +0.08 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.79 +0.33 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.26 +0.29 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.77 +0.28 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.11 -0.16 51 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 11.02 +0.19 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.57 +0.16 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.16 +0.18 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.22 +0.18 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.35 +0.16 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.58 +0.14 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.90 +0.14 53 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 6.28 +0.12 53 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.68 +0.07 53 0 65 0
29JUN27 67.50 C 5.25 5.25 5.25 5.14 +0.01 53 1 1 +1
29JUN27 70.00 C 0.00 0.00 0.00 4.66 +0.02 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.22 +0.01 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.82 +0.01 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.46 0.00 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 +0.01 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.84 0.00 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.58 0.00 52 0 93 0
TOTAL CALL 1,326 79,484 +210
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 45 0
24JUL26 43.00 P 0.06 0.06 0.06 0.02 -0.03 61 30 45 +30
24JUL26 44.00 P 0.11 0.11 0.11 0.04 -0.07 58 15 20 +15
24JUL26 45.00 P 0.16 0.16 0.16 0.10 -0.11 59 15 17 +15
24JUL26 46.00 P 0.00 0.00 0.00 0.21 -0.16 58 0 122 0
24JUL26 47.00 P 0.45 0.45 0.45 0.41 -0.22 58 2 329 0
24JUL26 48.00 P 0.59 0.78 0.59 0.70 -0.27 58 10 85 +10
24JUL26 49.00 P 0.96 0.98 0.96 1.09 -0.37 56 20 125 +20
24JUL26 50.00 P 1.58 1.58 1.58 1.68 -0.38 57 20 78 +20
24JUL26 52.50 P 0.00 0.00 0.00 3.59 -0.27 58 0 22 0
24JUL26 55.00 P 0.00 0.00 0.00 5.91 -0.21 58 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 10.96 -0.28 107 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.46 -0.32 125 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 15.88 -0.40 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 18.38 -0.40 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 20.88 -0.40 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 23.45 -0.33 181 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 75 0
30JUL26 42.00 P 0.12 0.12 0.12 0.06 -0.04 53 26 386 -26
30JUL26 43.00 P 0.00 0.00 0.00 0.11 -0.06 52 0 598 0
30JUL26 44.00 P 0.00 0.00 0.00 0.20 -0.09 52 0 390 0
30JUL26 45.00 P 0.00 0.00 0.00 0.34 -0.12 53 0 273 0
30JUL26 46.00 P 0.53 0.60 0.53 0.52 -0.18 52 17 331 +17
30JUL26 47.00 P 0.76 0.80 0.69 0.78 -0.23 51 135 495 +120
30JUL26 48.00 P 1.05 1.05 1.05 1.13 -0.28 51 10 1,366 0
30JUL26 49.00 P 1.44 1.44 1.44 1.60 -0.31 51 10 1,138 +10
30JUL26 50.00 P 1.91 2.03 1.90 2.12 -0.37 50 60 561 0
30JUL26 52.50 P 0.00 0.00 0.00 3.92 -0.24 52 5 763 -5
30JUL26 55.00 P 0.00 0.00 0.00 6.06 -0.22 52 0 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 8.42 -0.20 52 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 10.99 -0.29 73 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 13.46 -0.32 81 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 15.94 -0.34 88 0 293 0
30JUL26 67.50 P 0.00 0.00 0.00 18.40 -0.38 88 0 100 -99
30JUL26 70.00 P 0.00 0.00 0.00 20.88 -0.40 0 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 23.45 -0.33 118 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 25.88 -0.18 0 0 131 -19
30JUL26 77.50 P 0.00 0.00 0.00 28.38 -0.18 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 30.88 -0.18 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.38 -0.18 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 35.88 -0.18 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.38 -0.18 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 40.94 -0.34 168 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.38 -0.18 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 45.89 -0.17 158 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.38 -0.18 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 50.89 -0.39 169 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
31JUL26 41.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
31JUL26 42.00 P 0.12 0.12 0.12 0.07 - 52 5 5 -
31JUL26 43.00 P 0.00 0.00 0.00 0.13 - 52 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 0.22 - 52 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 0.37 - 52 0 0 -
31JUL26 46.00 P 0.60 0.60 0.60 0.58 - 52 15 15 -
31JUL26 47.00 P 0.86 0.86 0.86 0.84 - 51 15 15 -
31JUL26 48.00 P 1.18 1.20 1.18 1.19 - 50 30 30 -
31JUL26 49.00 P 0.00 0.00 0.00 1.63 - 50 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 2.21 - 51 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 3.96 - 51 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 6.08 - 51 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 8.43 - 51 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 10.99 - 70 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 13.46 - 77 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 15.94 - 84 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 18.40 - 84 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 20.90 - 92 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.17 -0.05 54 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.25 -0.05 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.36 -0.05 55 0 256 0
28AUG26 40.00 P 0.00 0.00 0.00 0.48 -0.08 54 0 415 0
28AUG26 41.00 P 0.00 0.00 0.00 0.64 -0.09 55 0 315 0
28AUG26 42.00 P 0.00 0.00 0.00 0.84 -0.10 55 0 1,232 0
28AUG26 43.00 P 0.00 0.00 0.00 1.07 -0.13 54 0 257 0
28AUG26 44.00 P 1.21 1.21 1.21 1.33 -0.16 54 21 180 0
28AUG26 45.00 P 0.00 0.00 0.00 1.60 -0.21 53 0 193 0
28AUG26 46.00 P 1.88 1.88 1.88 1.96 -0.22 53 15 323 0
28AUG26 47.00 P 2.26 2.39 2.22 2.36 -0.24 53 60 602 -15
28AUG26 48.00 P 0.00 0.00 0.00 2.80 -0.27 53 0 255 0
28AUG26 49.00 P 0.00 0.00 0.00 3.30 -0.29 53 0 921 0
28AUG26 50.00 P 0.00 0.00 0.00 3.87 -0.29 53 0 377 0
28AUG26 52.50 P 0.00 0.00 0.00 5.48 -0.18 54 0 345 0
28AUG26 55.00 P 0.00 0.00 0.00 7.25 -0.21 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.38 -0.37 57 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.58 -0.36 59 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 13.84 -0.36 60 0 1,484 0
28AUG26 65.00 P 15.80 15.80 15.80 16.12 -0.30 58 5 438 +5
28AUG26 67.50 P 0.00 0.00 0.00 18.57 -0.22 62 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 20.99 -0.29 63 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.46 -0.32 66 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 25.93 -0.13 67 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.43 -0.13 72 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 30.93 -0.13 76 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.43 -0.13 80 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.93 -0.13 84 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.43 -0.13 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.94 -0.34 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.43 -0.13 95 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.93 -0.13 98 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.43 -0.13 101 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.93 -0.35 104 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.06 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.68 -0.08 53 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.87 -0.08 53 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 1.08 -0.08 53 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 1.32 -0.10 53 0 235 0
29SEP26 42.00 P 0.00 0.00 0.00 1.57 -0.13 53 0 249 0
29SEP26 43.00 P 0.00 0.00 0.00 1.85 -0.17 53 0 64 0
29SEP26 44.00 P 2.07 2.07 2.07 2.18 -0.19 53 15 55 +15
29SEP26 45.00 P 2.41 2.41 2.41 2.54 -0.19 53 15 126 +15
29SEP26 46.00 P 2.95 2.95 2.95 2.94 -0.21 52 15 365 -15
29SEP26 47.00 P 3.23 3.23 3.23 3.37 -0.24 52 15 248 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 -0.25 52 0 334 0
29SEP26 49.00 P 4.21 4.21 4.15 4.37 -0.24 53 30 5,945 0
29SEP26 50.00 P 4.86 4.86 4.86 4.91 -0.27 52 15 453 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.49 -0.25 53 5 762 0
29SEP26 55.00 P 0.00 0.00 0.00 8.30 -0.33 54 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.22 -0.35 55 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.23 -0.41 55 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.41 -0.21 56 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.63 -0.23 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.92 -0.22 58 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.21 -0.25 57 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.62 -0.28 58 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.05 -0.21 60 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.49 -0.30 60 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 30.96 -0.31 62 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.43 -0.13 63 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 35.93 -0.13 66 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.43 -0.13 69 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 40.94 -0.34 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.43 -0.13 75 0 0 0
29SEP26 95.00 P 45.96 45.96 45.96 45.93 -0.13 77 150 0 -150
29SEP26 97.50 P 0.00 0.00 0.00 48.43 -0.13 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.93 -0.35 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.38 -0.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.89 -0.17 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.38 -0.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.88 -0.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.38 -0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.88 -0.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.38 -0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.88 -0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.38 -0.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.88 -0.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.38 -0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.86 -0.05 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.05 -0.11 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.30 -0.08 52 0 200 0
29OCT26 40.00 P 0.00 0.00 0.00 1.56 -0.09 52 0 215 0
29OCT26 41.00 P 0.00 0.00 0.00 1.83 -0.11 52 0 215 0
29OCT26 42.00 P 0.00 0.00 0.00 2.12 -0.15 52 0 281 0
29OCT26 43.00 P 2.36 2.36 2.35 2.44 -0.17 52 30 280 +15
29OCT26 44.00 P 2.70 2.77 2.70 2.79 -0.19 52 25 325 +25
29OCT26 45.00 P 3.06 3.09 3.06 3.18 -0.20 51 115 115 +101
29OCT26 46.00 P 0.00 0.00 0.00 3.60 -0.22 51 0 30 0
29OCT26 47.00 P 3.96 3.96 3.95 4.06 -0.23 51 11 26 +11
29OCT26 48.00 P 0.00 0.00 0.00 4.55 -0.24 51 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.07 -0.25 51 0 10 0
29OCT26 50.00 P 0.00 0.00 0.00 5.63 -0.26 51 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 7.16 -0.26 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.96 -0.33 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.34 -0.70 48 0 133 0
29OCT26 60.00 P 0.00 0.00 0.00 12.76 -0.43 53 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.87 -0.41 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.03 -0.41 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.25 -0.42 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.51 -0.44 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.86 -0.43 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 -0.08 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.98 -0.09 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 -0.08 53 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.10 53 0 170 0
30DEC26 41.00 P 0.00 0.00 0.00 2.96 -0.10 53 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 -0.18 52 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.63 -0.18 52 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 -0.17 52 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 -0.20 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 4.92 -0.20 52 0 245 0
30DEC26 47.00 P 5.27 5.27 5.27 5.40 -0.22 52 100 391 +99
30DEC26 48.00 P 5.76 5.76 5.76 5.92 -0.20 52 40 399 +39
30DEC26 49.00 P 0.00 0.00 0.00 6.44 -0.24 52 0 230 0
30DEC26 50.00 P 0.00 0.00 0.00 7.00 -0.25 52 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.51 -0.29 52 0 1,410 0
30DEC26 55.00 P 9.99 9.99 9.99 10.23 -0.26 52 10 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.10 -0.33 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 -0.34 54 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.96 -0.34 54 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.00 -0.34 54 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.12 -0.36 55 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.25 -0.45 54 0 1,346 0
30DEC26 72.50 P 0.00 0.00 0.00 24.50 -0.40 55 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 26.76 -0.40 55 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.06 -0.41 55 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.38 -0.44 55 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.73 -0.48 55 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.11 -0.48 55 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.55 -0.42 55 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.00 -0.46 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.52 -0.42 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.00 -0.43 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.49 -0.21 62 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 50.93 -0.35 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.70 -0.06 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.08 52 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.39 -0.09 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.72 -0.13 52 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.09 -0.15 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.47 -0.15 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.17 52 0 0 0
30MAR27 44.00 P 5.23 5.23 5.23 5.33 -0.16 52 15 32 +15
30MAR27 45.00 P 0.00 0.00 0.00 5.79 -0.17 52 0 143 0
30MAR27 46.00 P 6.15 6.24 6.15 6.26 -0.19 51 25 115 +25
30MAR27 47.00 P 6.64 6.74 6.64 6.81 -0.15 52 25 656 +25
30MAR27 48.00 P 7.16 7.16 7.16 7.28 -0.21 51 15 231 0
30MAR27 49.00 P 7.70 7.70 7.70 7.83 -0.20 51 15 87 0
30MAR27 50.00 P 8.26 8.26 8.26 8.39 -0.23 51 15 184 +15
30MAR27 52.50 P 9.72 9.72 9.72 9.95 -0.20 51 15 9,991 +15
30MAR27 55.00 P 0.00 0.00 0.00 11.59 -0.21 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 13.31 -0.24 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.13 -0.39 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.13 -0.32 53 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.09 -0.33 53 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.10 -0.37 53 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.19 -0.36 53 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.33 -0.37 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.53 -0.38 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.76 -0.31 54 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.00 -0.37 54 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.23 -0.38 53 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.56 -0.37 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.89 -0.35 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.25 -0.26 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.64 -0.34 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.06 -0.37 53 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.49 -0.21 53 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.93 -0.35 53 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.59 -0.09 52 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.93 -0.14 52 0 69 0
29JUN27 39.00 P 0.00 0.00 0.00 4.29 -0.15 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.67 -0.15 52 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.08 -0.16 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 -0.17 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.93 -0.19 51 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.41 -0.17 52 0 40 0
29JUN27 45.00 P 0.00 0.00 0.00 6.87 -0.20 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.37 -0.21 51 0 16 0
29JUN27 47.00 P 7.81 7.81 7.81 7.89 -0.21 51 15 45 +15
29JUN27 48.00 P 0.00 0.00 0.00 8.42 -0.22 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 8.97 -0.23 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.54 -0.24 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.04 -0.19 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.68 -0.19 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.41 -0.24 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.21 -0.25 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.14 -0.30 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.04 -0.34 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.02 -0.30 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.07 -0.30 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.14 -0.33 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.16 -0.39 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.33 -0.16 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.51 -0.17 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.85 -0.05 53 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.10 -0.08 52 0 3 0
TOTAL PUT 1,272 93,119 +378
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 0.00 245 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 14.18 -0.11 236 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 13.93 0.00 228 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 13.68 -0.06 220 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 13.44 -0.09 246 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 13.18 0.00 205 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 12.93 -0.10 198 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 12.68 0.00 190 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 12.43 -0.10 183 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 12.18 -0.11 177 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.93 -0.06 170 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 11.68 0.00 163 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 11.45 -0.09 206 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 10.93 -0.08 144 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 10.43 -0.05 132 0 129 0
30JUL26 11.50 C 0.00 0.00 0.00 9.93 -0.04 118 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 9.43 0.00 103 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 8.93 0.00 0 0 757 0
30JUL26 13.00 C 9.00 9.31 9.00 8.43 0.00 0 15 468 -5
30JUL26 13.50 C 0.00 0.00 0.00 7.93 0.00 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 7.43 -0.01 0 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 6.93 -0.20 0 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 6.43 -0.01 0 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 5.94 0.00 82 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 5.44 -0.01 74 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 4.95 -0.01 76 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 4.47 -0.14 78 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.11 +0.10 100 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 3.48 -0.18 64 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 3.00 -0.21 61 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 2.59 -0.03 66 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 2.21 -0.11 69 0 314 0
30JUL26 20.00 C 1.88 1.88 1.88 1.86 -0.11 71 1 411 0
30JUL26 21.00 C 1.69 1.69 1.19 1.27 -0.06 74 17 250 -5
30JUL26 22.00 C 1.17 1.17 0.83 0.82 -0.05 75 16 2,450 +3
30JUL26 23.00 C 0.80 0.84 0.50 0.51 -0.05 76 12 971 -9
30JUL26 24.00 C 0.51 0.62 0.33 0.30 -0.04 77 24 2,392 -13
30JUL26 25.00 C 0.40 0.40 0.29 0.17 -0.03 77 21 2,274 0
30JUL26 26.00 C 0.26 0.28 0.16 0.09 -0.02 77 4 1,261 -3
30JUL26 27.00 C 0.18 0.18 0.18 0.05 -0.01 79 10 2,717 0
30JUL26 28.00 C 0.11 0.11 0.09 0.03 0.00 81 31 705 -1
30JUL26 29.00 C 0.11 0.11 0.11 0.01 -0.01 77 15 1,726 -15
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 583 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 668 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 796 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 338 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 403 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 122 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 971 0
28AUG26 8.50 C 0.00 0.00 0.00 12.93 -0.10 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 12.68 -0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 12.18 -0.11 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.93 -0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 11.68 -0.09 0 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 11.45 -0.11 125 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 10.93 -0.13 0 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 10.43 -0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 9.93 -0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 9.44 0.00 86 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 8.94 0.00 79 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 8.43 -0.01 0 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.94 0.00 67 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 7.45 0.00 72 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 6.96 -0.17 71 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 6.43 -0.05 0 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 5.94 -0.07 0 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 5.54 -0.12 71 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 4.95 -0.25 45 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 4.52 -0.17 56 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 4.12 -0.23 61 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 3.74 -0.20 63 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 3.39 -0.12 65 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.05 -0.04 65 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 2.75 -0.08 67 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 2.46 -0.10 67 0 1,138 0
28AUG26 21.00 C 0.00 0.00 0.00 1.95 -0.07 68 0 212 0
28AUG26 22.00 C 1.65 1.65 1.65 1.54 -0.07 69 4 2,022 +4
28AUG26 23.00 C 1.66 1.66 1.57 1.25 -0.03 71 26 1,637 +25
28AUG26 24.00 C 1.38 1.38 1.02 0.97 -0.02 71 17 1,196 +2
28AUG26 25.00 C 0.91 0.91 0.91 0.74 -0.02 71 5 689 0
28AUG26 26.00 C 0.70 0.70 0.65 0.56 -0.01 71 5 1,384 +2
28AUG26 27.00 C 0.75 0.75 0.57 0.42 -0.01 71 16 1,668 -15
28AUG26 28.00 C 0.69 0.70 0.55 0.31 -0.01 71 52 545 +48
28AUG26 29.00 C 0.50 0.50 0.42 0.22 -0.01 70 200 803 -186
28AUG26 30.00 C 0.41 0.41 0.35 0.17 0.00 71 13 3,124 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.01 70 0 293 0
28AUG26 32.00 C 0.35 0.35 0.27 0.09 0.00 71 4 258 0
28AUG26 33.00 C 0.23 0.23 0.23 0.07 0.00 72 1 3,151 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 72 0 267 0
28AUG26 35.00 C 0.20 0.20 0.20 0.03 -0.01 70 70 190 -14
28AUG26 36.00 C 0.20 0.20 0.20 0.02 -0.01 69 10 1,191 +10
29SEP26 6.50 C 0.00 0.00 0.00 14.93 -0.09 132 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 14.68 -0.04 126 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 14.45 -0.01 147 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 14.21 -0.08 148 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 13.93 -0.09 109 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 13.68 -0.07 101 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 13.44 -0.09 123 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 13.18 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.93 -0.10 0 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 12.68 -0.10 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 12.18 -0.11 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.93 -0.06 0 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 11.68 -0.09 0 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 11.45 -0.11 101 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 10.93 -0.13 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 10.43 -0.12 0 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 9.94 -0.03 76 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 9.44 0.00 71 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 8.94 0.00 66 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 8.45 0.00 67 0 8,490 0
29SEP26 13.50 C 0.00 0.00 0.00 7.96 -0.05 66 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 7.45 -0.10 58 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 6.98 -0.15 61 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 6.50 -0.15 59 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.06 -0.11 61 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 5.55 -0.15 56 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 5.18 -0.05 60 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 4.79 -0.19 60 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 4.45 -0.19 62 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.11 -0.15 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.85 +0.07 65 0 269 0
29SEP26 19.00 C 0.00 0.00 0.00 3.51 +0.02 64 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 3.23 -0.08 64 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 2.97 +0.02 64 0 515 0
29SEP26 21.00 C 2.49 2.49 2.49 2.50 0.00 65 1 403 +1
29SEP26 22.00 C 2.54 2.54 2.43 2.10 0.00 65 16 766 -1
29SEP26 23.00 C 1.98 1.98 1.98 1.76 -0.01 66 20 1,017 0
29SEP26 24.00 C 1.88 1.88 1.88 1.49 -0.02 67 15 825 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.24 0.00 67 0 1,279 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 +0.02 68 0 2,907 0
29SEP26 27.00 C 1.13 1.13 1.05 0.85 +0.02 68 44 1,062 +29
29SEP26 28.00 C 0.00 0.00 0.00 0.69 +0.02 67 0 2,419 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.01 67 0 494 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.02 67 0 937 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.02 67 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.01 67 0 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.01 67 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 +0.01 67 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 +0.01 68 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 0.00 67 0 901 0
29OCT26 15.50 C 0.00 0.00 0.00 6.16 -0.02 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.77 -0.10 58 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 5.37 -0.16 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.03 -0.16 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.70 -0.06 59 0 0 0
29OCT26 18.00 C 4.65 4.65 4.65 4.40 +0.04 60 15 76 +9
29OCT26 18.50 C 0.00 0.00 0.00 4.10 -0.06 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.82 +0.01 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.55 -0.06 61 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 3.31 -0.01 61 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 2.84 +0.02 62 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.45 0.00 62 0 165 0
29OCT26 23.00 C 0.00 0.00 0.00 2.09 -0.02 62 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 1.78 +0.02 62 0 450 0
29OCT26 25.00 C 0.00 0.00 0.00 1.55 0.00 63 0 377 0
29OCT26 26.00 C 1.36 1.36 1.36 1.36 +0.04 65 1 171 +1
29OCT26 27.00 C 0.00 0.00 0.00 1.16 +0.05 65 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.03 64 0 18 0
29OCT26 29.00 C 0.00 0.00 0.00 0.82 +0.04 64 0 1 0
29OCT26 30.00 C 0.00 0.00 0.00 0.69 +0.03 64 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 0.58 +0.03 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.48 +0.02 64 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 +0.03 64 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 14.93 -0.09 98 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 14.68 -0.04 94 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 14.45 -0.01 103 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 14.21 -0.08 102 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 13.93 -0.09 83 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 13.68 -0.07 80 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 13.44 -0.09 86 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 13.18 0.00 71 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 12.93 -0.10 0 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 12.70 -0.08 82 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 12.18 -0.11 0 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 11.93 -0.08 0 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 11.68 -0.09 0 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 11.45 -0.11 70 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 10.94 -0.12 62 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 10.44 -0.11 58 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 9.96 -0.01 59 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 9.49 -0.01 59 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.04 +0.06 60 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 8.46 -0.11 48 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.04 -0.12 52 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 7.63 -0.10 53 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 7.21 -0.02 53 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.84 -0.11 54 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 6.47 -0.11 54 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.11 -0.11 54 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.78 -0.13 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.47 -0.09 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.17 -0.05 56 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 4.87 -0.04 56 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 4.61 -0.07 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.34 -0.06 57 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.08 -0.05 57 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 3.85 -0.04 57 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 3.40 0.00 58 0 58 0
30DEC26 22.00 C 3.00 3.00 3.00 3.02 +0.01 58 18 268 +18
30DEC26 23.00 C 2.67 2.67 2.67 2.67 -0.06 58 14 297 0
30DEC26 24.00 C 0.00 0.00 0.00 2.35 +0.01 58 0 5,965 0
30DEC26 25.00 C 2.50 2.50 2.50 2.08 -0.04 59 6 2,257 0
30DEC26 26.00 C 0.00 0.00 0.00 1.86 -0.04 59 0 564 0
30DEC26 27.00 C 0.00 0.00 0.00 1.67 +0.03 60 0 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 -0.02 60 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 +0.01 60 0 299 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 +0.01 60 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.01 60 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 +0.01 60 0 1,742 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 +0.01 60 0 361 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 0.00 60 0 353 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 0.00 60 0 344 0
30DEC26 36.00 C 0.88 0.88 0.79 0.51 0.00 60 37 900 +37
30MAR27 6.50 C 0.00 0.00 0.00 14.93 -0.09 80 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 14.69 -0.08 82 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 14.45 -0.03 82 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 14.21 -0.08 81 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 13.93 -0.09 66 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 13.69 -0.06 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 13.44 -0.09 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 13.19 0.00 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 12.93 -0.10 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 12.70 -0.08 65 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 12.18 -0.11 0 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 11.93 -0.08 0 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 11.68 -0.09 0 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 11.45 -0.11 54 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 10.94 -0.12 48 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 10.45 -0.10 47 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 10.02 +0.05 50 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 9.60 -0.02 51 0 173 0
30MAR27 12.50 C 10.00 10.00 10.00 9.18 -0.08 52 15 301 0
30MAR27 13.00 C 0.00 0.00 0.00 8.74 -0.05 50 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 8.39 -0.06 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 7.97 -0.09 51 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 7.65 -0.05 53 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 7.25 -0.09 52 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 6.90 -0.08 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.57 -0.10 52 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.27 -0.10 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 5.97 -0.09 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 5.70 -0.08 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.42 -0.06 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.16 -0.10 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 4.91 -0.10 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.67 0.00 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.45 0.00 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 4.01 -0.01 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 -0.01 54 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 0.00 56 0 201 0
30MAR27 24.00 C 0.00 0.00 0.00 2.99 -0.06 55 0 167 0
30MAR27 25.00 C 0.00 0.00 0.00 2.73 -0.05 56 0 89 0
30MAR27 26.00 C 0.00 0.00 0.00 2.51 -0.03 57 0 183 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 -0.01 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.07 0.00 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 0.00 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 0.00 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 1.52 +0.01 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 0.00 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.24 0.00 57 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 0.00 57 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 0.00 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 0.00 57 0 451 0
29JUN27 15.00 C 0.00 0.00 0.00 7.60 -0.12 50 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 7.33 -0.16 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.02 -0.09 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.77 -0.09 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 6.44 -0.09 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.17 -0.09 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 5.93 -0.06 52 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 5.66 -0.09 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.04 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.20 -0.03 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.99 -0.02 52 0 3 0
29JUN27 21.00 C 5.36 5.36 5.36 4.56 -0.05 53 21 4,041 -21
29JUN27 22.00 C 0.00 0.00 0.00 4.20 -0.05 53 0 30 0
29JUN27 23.00 C 4.53 4.53 4.53 3.93 -0.08 54 55 192 +6
29JUN27 24.00 C 4.29 4.29 3.70 3.53 -0.17 53 180 630 +180
29JUN27 25.00 C 0.00 0.00 0.00 3.24 -0.18 53 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.07 -0.05 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.89 +0.01 56 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 2.66 +0.02 56 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 2.42 +0.02 55 0 126 0
29JUN27 30.00 C 0.00 0.00 0.00 2.24 +0.02 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.05 +0.01 55 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.87 +0.01 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 1.73 +0.02 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 +0.01 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.46 +0.01 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 1.33 +0.01 55 0 215 0
TOTAL CALL 1,047 184,003 +101
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 268 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 260 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 253 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 245 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 238 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 224 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 211 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 205 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 284 0
30JUL26 14.00 P 0.01 0.01 0.01 0.01 0.00 109 3 603 -3
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 192 0
30JUL26 17.00 P 0.04 0.05 0.04 0.04 -0.01 79 25 498 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.02 77 0 1,238 0
30JUL26 18.00 P 0.09 0.09 0.09 0.10 -0.02 77 3 659 -3
30JUL26 18.50 P 0.12 0.12 0.11 0.16 -0.02 77 2 365 +1
30JUL26 19.00 P 0.13 0.13 0.13 0.24 -0.02 77 1 1,215 -1
30JUL26 19.50 P 0.20 0.31 0.20 0.35 -0.03 77 9 210 -3
30JUL26 20.00 P 0.28 0.53 0.28 0.50 -0.03 78 46 787 -6
30JUL26 21.00 P 0.60 0.93 0.55 0.88 -0.07 77 193 700 +22
30JUL26 22.00 P 1.11 1.31 1.00 1.45 -0.02 80 44 2,945 -2
30JUL26 23.00 P 1.65 2.16 1.65 2.14 -0.04 81 2 1,592 0
30JUL26 24.00 P 0.00 0.00 0.00 2.95 -0.03 85 0 2,231 0
30JUL26 25.00 P 0.00 0.00 0.00 3.84 -0.02 90 0 1,354 0
30JUL26 26.00 P 0.00 0.00 0.00 4.63 -0.17 72 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 5.78 +0.16 110 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 6.73 +0.02 114 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 7.72 0.00 123 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 8.76 -0.07 141 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 9.63 -0.09 120 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 10.58 0.00 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.72 +0.02 161 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.58 -0.12 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.72 +0.13 177 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.69 +0.11 178 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 73 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 73 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 71 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 0.00 71 0 216 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 0.00 71 0 237 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 0.00 71 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 -0.01 70 0 1,135 0
28AUG26 16.00 P 0.22 0.22 0.22 0.23 -0.01 70 5 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.32 0.00 71 0 329 0
28AUG26 17.00 P 0.00 0.00 0.00 0.41 0.00 71 0 1,239 0
28AUG26 17.50 P 0.44 0.53 0.44 0.52 0.00 71 16 754 +5
28AUG26 18.00 P 0.00 0.00 0.00 0.65 +0.01 70 0 1,987 0
28AUG26 18.50 P 0.57 0.57 0.57 0.80 -0.01 70 5 717 +5
28AUG26 19.00 P 0.78 0.83 0.78 0.97 -0.02 70 9 716 +2
28AUG26 19.50 P 0.00 0.00 0.00 1.19 +0.04 71 0 646 0
28AUG26 20.00 P 1.08 1.40 1.08 1.40 0.00 71 35 468 +24
28AUG26 21.00 P 1.89 1.89 1.88 1.91 +0.03 72 3 965 +1
28AUG26 22.00 P 2.16 2.31 2.16 2.50 -0.01 73 4 1,462 +1
28AUG26 23.00 P 0.00 0.00 0.00 3.17 -0.01 73 0 850 0
28AUG26 24.00 P 0.00 0.00 0.00 3.91 -0.01 74 0 746 0
28AUG26 25.00 P 0.00 0.00 0.00 4.71 -0.01 76 0 651 0
28AUG26 26.00 P 0.00 0.00 0.00 5.56 -0.01 78 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 6.45 +0.05 80 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 7.37 +0.06 83 0 235 0
28AUG26 29.00 P 0.00 0.00 0.00 8.32 0.00 86 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 9.29 0.00 91 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 10.20 +0.08 90 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.25 +0.04 99 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.12 -0.07 94 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.16 +0.01 102 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.10 -0.01 101 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.12 +0.04 107 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 69 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 67 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 68 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 67 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 0.00 67 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.01 67 0 998 0
29SEP26 14.50 P 0.27 0.27 0.27 0.25 +0.01 67 60 152 -13
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.01 67 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.01 66 0 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 +0.01 66 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.02 66 0 49 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 +0.02 66 0 330 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.02 66 0 387 0
29SEP26 18.00 P 0.86 1.04 0.85 1.02 +0.02 66 7 3,707 +6
29SEP26 18.50 P 1.08 1.18 1.08 1.20 +0.03 66 30 473 +30
29SEP26 19.00 P 1.25 1.38 1.25 1.41 +0.04 66 31 617 +31
29SEP26 19.50 P 1.48 1.60 1.48 1.61 0.00 66 30 348 +29
29SEP26 20.00 P 1.51 1.70 1.51 1.87 +0.03 67 16 1,522 +16
29SEP26 21.00 P 0.00 0.00 0.00 2.43 +0.02 68 0 723 0
29SEP26 22.00 P 2.98 2.98 2.98 3.03 +0.06 69 15 1,724 -9
29SEP26 23.00 P 0.00 0.00 0.00 3.71 +0.03 70 0 891 0
29SEP26 24.00 P 0.00 0.00 0.00 4.42 +0.03 71 0 977 0
29SEP26 25.00 P 0.00 0.00 0.00 5.17 +0.03 71 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 5.98 +0.03 72 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 6.82 +0.03 73 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 7.69 +0.02 75 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 8.60 +0.03 77 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 9.52 +0.05 79 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 10.46 +0.01 81 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 11.29 -0.11 77 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 12.27 +0.08 80 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.22 +0.05 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.27 +0.02 87 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.18 -0.02 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.56 +0.03 63 0 18 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 +0.03 63 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.80 +0.04 63 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.94 +0.04 63 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 +0.04 63 0 26 0
29OCT26 18.00 P 1.26 1.26 1.26 1.29 +0.06 63 1 48 0
29OCT26 18.50 P 0.00 0.00 0.00 1.48 +0.04 63 0 93 0
29OCT26 19.00 P 0.00 0.00 0.00 1.69 +0.05 63 0 75 0
29OCT26 19.50 P 1.77 1.90 1.77 1.93 +0.05 64 90 158 +90
29OCT26 20.00 P 1.99 1.99 1.99 2.18 +0.06 64 30 469 0
29OCT26 21.00 P 2.75 2.75 2.75 2.72 +0.06 64 1 317 0
29OCT26 22.00 P 2.93 2.93 2.78 3.32 +0.06 65 2 1,037 0
29OCT26 23.00 P 0.00 0.00 0.00 3.98 +0.07 65 0 102 0
29OCT26 24.00 P 0.00 0.00 0.00 4.70 +0.04 66 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 5.45 +0.03 67 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 6.25 +0.05 68 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 7.07 +0.04 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.92 +0.10 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.75 -0.01 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.70 +0.16 72 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.62 +0.14 74 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.54 +0.14 75 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.40 +0.08 74 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 68 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 2 0
30DEC26 8.50 P 0.10 0.10 0.10 0.01 0.00 55 2 327 -2
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 58 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 60 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 61 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 61 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 61 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 61 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 61 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 60 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 60 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.01 60 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 0.00 60 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.01 60 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.01 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.01 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.02 60 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.03 60 0 103 0
30DEC26 15.50 P 0.89 0.89 0.89 0.89 +0.03 60 70 1,056 +70
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.04 60 0 302 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 +0.07 61 0 126 0
30DEC26 17.00 P 1.38 1.38 1.38 1.37 +0.06 60 1 3,156 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.08 60 0 191 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 +0.06 61 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 +0.09 60 0 222 0
30DEC26 19.00 P 2.09 2.09 2.09 2.20 +0.06 61 1 348 +1
30DEC26 19.50 P 0.00 0.00 0.00 2.45 +0.05 61 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 +0.06 61 0 180 0
30DEC26 21.00 P 0.00 0.00 0.00 3.26 +0.05 61 0 239 0
30DEC26 22.00 P 0.00 0.00 0.00 3.87 +0.06 61 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.02 62 0 515 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 +0.08 62 0 549 0
30DEC26 25.00 P 0.00 0.00 0.00 5.93 +0.01 63 0 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 6.70 +0.03 63 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 7.48 +0.01 64 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 8.31 +0.01 64 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 +0.01 65 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.03 +0.01 66 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.90 -0.01 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.81 +0.09 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.74 +0.11 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.63 +0.09 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.55 +0.08 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.48 +0.12 70 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 0.00 56 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 0.00 57 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 57 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 57 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 57 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 57 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 0.00 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 57 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 0.00 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 0.00 57 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 0.00 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 0.00 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 0.00 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 +0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 +0.02 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 +0.02 57 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.03 56 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 +0.03 56 0 3 0
30MAR27 16.00 P 1.40 1.40 1.40 1.37 +0.03 56 1 40 +1
30MAR27 16.50 P 0.00 0.00 0.00 1.54 +0.03 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 +0.04 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 +0.05 57 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 +0.05 57 0 130 0
30MAR27 18.50 P 0.00 0.00 0.00 2.43 +0.05 57 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 +0.05 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.94 +0.06 57 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 +0.07 57 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 +0.06 58 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 4.40 +0.08 58 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 5.03 +0.05 58 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 5.72 0.00 58 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 6.38 -0.04 58 0 433 0
30MAR27 26.00 P 6.72 6.72 6.72 7.18 +0.01 59 15 516 -15
30MAR27 27.00 P 0.00 0.00 0.00 7.95 +0.01 60 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 +0.01 60 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.57 +0.01 61 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.41 +0.01 61 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.27 +0.01 62 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.16 +0.01 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.05 +0.01 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.96 +0.01 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.89 +0.09 65 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.79 +0.10 65 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 -0.01 55 0 402 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.02 55 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.75 +0.02 55 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.94 +0.02 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 -0.01 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.34 +0.05 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 +0.05 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 +0.05 55 0 70 0
29JUN27 19.00 P 0.00 0.00 0.00 3.07 +0.06 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 3.32 +0.05 55 0 0 0
29JUN27 20.00 P 3.54 3.54 3.54 3.61 +0.07 55 2 2 +2
29JUN27 21.00 P 0.00 0.00 0.00 4.20 +0.07 56 0 4,080 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 +0.10 56 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.46 +0.08 56 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 6.17 +0.04 57 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 6.88 +0.02 57 0 630 0
29JUN27 26.00 P 7.14 7.14 7.14 7.60 +0.02 57 60 680 +60
29JUN27 27.00 P 7.81 7.81 7.81 8.37 +0.02 58 60 460 +60
29JUN27 28.00 P 8.60 9.11 8.60 9.09 -0.04 57 165 373 +165
29JUN27 29.00 P 0.00 0.00 0.00 9.94 +0.02 58 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.78 +0.02 59 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.63 +0.02 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.48 +0.02 60 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.36 +0.02 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.25 +0.02 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.15 +0.02 61 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.05 +0.01 62 0 0 0
TOTAL PUT 1,095 155,518 +580
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$ 14.990
30JUL26 10.00 C 0.00 0.00 0.00 5.00 +0.19 90 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.50 +0.19 78 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.99 +0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.50 +0.19 55 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.00 +0.19 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.52 +0.15 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.07 +0.12 39 0 222 0
30JUL26 14.50 C 0.67 0.67 0.60 0.69 +0.10 39 5 471 -1
30JUL26 15.00 C 0.36 0.40 0.36 0.37 +0.03 37 64 1,170 0
30JUL26 15.50 C 0.19 0.20 0.16 0.19 +0.01 38 132 718 +126
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 1,165 0
30JUL26 16.50 C 0.04 0.04 0.04 0.04 0.00 41 100 528 +51
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.53 +0.19 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.03 +0.22 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.54 +0.10 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.16 +0.14 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.76 +0.12 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.40 +0.14 41 0 233 0
28AUG26 14.50 C 0.00 0.00 0.00 1.05 +0.07 39 0 492 0
28AUG26 15.00 C 0.00 0.00 0.00 0.80 +0.06 40 0 464 0
28AUG26 15.50 C 0.54 0.58 0.53 0.59 +0.04 40 100 432 +10
28AUG26 16.00 C 0.39 0.41 0.39 0.42 +0.02 40 90 371 0
28AUG26 16.50 C 0.30 0.30 0.29 0.30 +0.02 40 130 425 +100
28AUG26 17.00 C 0.20 0.21 0.20 0.21 +0.02 41 110 393 -80
28AUG26 17.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 380 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 0.00 41 0 593 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 0.00 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 59 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 68 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 +0.19 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 +0.18 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.03 +0.17 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 +0.15 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 +0.14 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.14 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 +0.11 38 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 +0.12 38 0 226 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.09 38 0 331 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.08 38 0 230 0
29SEP26 15.50 C 0.73 0.73 0.73 0.73 +0.09 39 2 513 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 82 0
29SEP26 16.50 C 0.42 0.42 0.42 0.41 +0.03 38 75 370 +75
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 560 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 0.00 38 0 139 0
29SEP26 18.50 C 0.15 0.15 0.15 0.12 +0.01 39 30 687 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 38 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 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 5.03 +0.19 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.53 +0.18 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.03 +0.17 26 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.55 +0.19 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.10 +0.16 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.67 +0.15 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.29 +0.16 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 +0.14 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 +0.15 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.36 +0.15 40 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 1.10 +0.12 39 0 40 0
29OCT26 15.50 C 0.85 0.90 0.85 0.90 +0.10 39 60 160 +30
29OCT26 16.00 C 0.74 0.74 0.74 0.73 +0.09 39 30 185 +30
29OCT26 16.50 C 0.00 0.00 0.00 0.59 +0.09 39 0 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
29OCT26 17.50 C 0.37 0.37 0.37 0.38 +0.06 39 30 30 +30
29OCT26 18.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.18 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.53 +0.16 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 +0.22 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.26 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.23 +0.24 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 +0.23 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.14 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.18 +0.17 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.11 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 +0.15 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 +0.12 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 +0.11 39 0 327 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.11 39 0 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 +0.09 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.07 39 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.06 39 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.03 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.09 +0.24 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.67 +0.23 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 +0.23 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.89 +0.24 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 +0.23 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.19 +0.23 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.87 +0.20 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 +0.21 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 +0.20 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 +0.19 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 +0.14 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.65 +0.11 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 +0.10 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
30MAR27 17.00 C 1.12 1.12 1.12 1.17 +0.09 39 30 44 +30
30MAR27 17.50 C 1.04 1.04 1.04 1.03 +0.08 39 30 42 +30
30MAR27 18.00 C 0.91 0.91 0.91 0.91 +0.07 39 100 3,432 +100
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.07 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.08 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.20 +0.17 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.81 +0.17 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.44 +0.16 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.08 +0.15 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.80 +0.19 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.48 +0.23 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 +0.20 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.90 +0.19 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.64 +0.18 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.40 +0.07 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.20 +0.14 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.97 +0.11 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.79 +0.10 38 0 0 0
29JUN27 16.50 C 1.65 1.65 1.65 1.64 +0.11 38 30 32 +30
29JUN27 17.00 C 0.00 0.00 0.00 1.48 +0.09 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 +0.07 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 +0.10 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.02 +0.11 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.92 +0.11 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.68 +0.06 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 +0.04 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 31 0
TOTAL CALL 1,148 57,404 +563
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,140 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.04 39 0 1,038 0
30JUL26 14.00 P 0.09 0.09 0.09 0.07 -0.07 39 8 379 -8
30JUL26 14.50 P 0.19 0.19 0.18 0.18 -0.12 38 5 1,411 +5
30JUL26 15.00 P 0.41 0.48 0.41 0.40 -0.15 40 60 931 -33
30JUL26 15.50 P 0.00 0.00 0.00 0.69 -0.18 38 0 1,060 0
30JUL26 16.00 P 0.00 0.00 0.00 1.08 -0.19 38 0 665 0
30JUL26 16.50 P 0.00 0.00 0.00 1.53 -0.20 38 0 278 0
30JUL26 17.00 P 0.00 0.00 0.00 2.01 -0.20 0 0 119 0
30JUL26 17.50 P 0.00 0.00 0.00 2.59 -0.11 72 0 839 0
30JUL26 18.00 P 3.10 3.10 3.09 3.04 -0.24 67 10 140 0
30JUL26 18.50 P 0.00 0.00 0.00 3.57 -0.21 84 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.11 -0.09 103 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.56 -0.14 97 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.01 -0.27 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.01 -0.27 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.06 -0.22 131 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.06 -0.14 143 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.07 -0.22 158 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.07 -0.22 169 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.08 -0.20 184 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.07 -0.22 189 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.09 -0.20 207 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.09 -0.20 216 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.05 -0.24 204 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.05 -0.15 212 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.06 -0.14 226 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 171 0
28AUG26 13.50 P 0.28 0.28 0.28 0.24 -0.07 41 10 120 +10
28AUG26 14.00 P 0.00 0.00 0.00 0.38 -0.09 41 0 351 0
28AUG26 14.50 P 0.63 0.65 0.59 0.57 -0.11 42 143 191 +10
28AUG26 15.00 P 0.85 0.85 0.85 0.81 -0.13 42 4 441 +4
28AUG26 15.50 P 0.00 0.00 0.00 1.11 -0.15 43 0 170 0
28AUG26 16.00 P 1.52 1.52 1.50 1.43 -0.13 42 10 207 +10
28AUG26 16.50 P 1.92 1.92 1.92 1.82 -0.12 43 10 109 +10
28AUG26 17.00 P 0.00 0.00 0.00 2.18 -0.18 41 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.69 -0.19 47 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.16 -0.19 50 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.64 -0.20 53 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.14 -0.20 58 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.65 -0.19 63 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.16 -0.20 69 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.19 -0.20 80 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.06 -0.22 70 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.12 -0.08 86 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.07 -0.22 85 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.07 -0.22 90 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.08 -0.20 98 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.07 -0.22 101 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.09 -0.20 110 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.09 -0.20 115 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 179 0
29SEP26 12.50 P 0.28 0.28 0.28 0.22 -0.05 38 80 193 +80
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.09 39 0 170 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.10 38 0 245 0
29SEP26 14.50 P 0.96 0.96 0.93 0.91 -0.13 38 60 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.16 38 0 685 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 -0.18 37 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.20 36 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 -0.24 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.65 -0.14 40 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 -0.17 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 -0.20 41 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 -0.26 37 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.46 -0.16 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 -0.22 45 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 -0.25 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 -0.32 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.37 -0.24 49 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 -0.15 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.32 -0.19 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.32 -0.18 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.31 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.31 -0.18 46 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.31 -0.18 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.30 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.27 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.29 -0.18 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 0.00 40 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 0.00 39 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.64 -0.07 38 0 0 0
29OCT26 14.00 P 0.83 0.85 0.83 0.85 -0.09 39 60 189 +60
29OCT26 14.50 P 1.13 1.13 1.09 1.09 -0.10 39 150 4,305 +150
29OCT26 15.00 P 0.00 0.00 0.00 1.36 -0.10 38 0 20 0
29OCT26 15.50 P 1.65 1.65 1.65 1.63 -0.16 37 10 29 +10
29OCT26 16.00 P 0.00 0.00 0.00 1.97 -0.14 37 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.36 -0.20 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.77 -0.11 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.18 -0.22 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.61 -0.16 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.06 -0.15 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.51 -0.16 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.98 -0.18 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.45 -0.18 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 34 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 219 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.05 39 0 246 0
30DEC26 13.00 P 0.70 0.70 0.70 0.72 -0.03 39 20 271 +12
30DEC26 13.50 P 0.90 0.90 0.90 0.90 -0.06 38 75 363 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.08 38 0 1,445 0
30DEC26 14.50 P 1.37 1.40 1.37 1.35 -0.07 38 46 817 +16
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.08 38 0 1,226 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.19 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 -0.22 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 -0.20 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 -0.21 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 -0.22 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.24 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.20 -0.23 39 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.63 -0.24 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.07 -0.26 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.53 -0.26 39 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.46 -0.22 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 -0.15 48 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.39 -0.19 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.37 -0.18 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.36 -0.28 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.32 -0.18 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.31 -0.18 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.31 -0.18 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.30 -0.19 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.30 -0.18 44 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.29 -0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.29 -0.18 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.03 39 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 -0.07 38 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.06 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 -0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.07 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 -0.09 38 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 -0.09 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 -0.11 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.21 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.90 -0.19 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 -0.20 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 -0.20 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 -0.22 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.42 -0.20 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 -0.24 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.24 -0.25 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 -0.25 39 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.58 -0.26 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 -0.23 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.44 -0.19 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.39 -0.29 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.37 -0.27 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.34 -0.30 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.34 -0.16 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.31 -0.18 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.30 -0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.30 -0.18 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.29 -0.19 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.29 -0.18 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.04 39 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.87 -0.05 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.05 -0.06 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 -0.06 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 -0.07 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.08 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 -0.10 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.11 38 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.54 -0.10 39 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 -0.15 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 -0.16 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 -0.18 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.92 -0.18 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.28 -0.20 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.67 -0.22 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.07 -0.22 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.47 -0.22 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.88 -0.23 39 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.69 -0.16 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.59 -0.18 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.50 -0.17 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.44 -0.24 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.40 -0.24 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.36 -0.28 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.34 -0.18 39 0 0 0
TOTAL PUT 761 67,353 +336
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$ 39.200
30JUL26 26.00 C 0.00 0.00 0.00 13.22 -0.03 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.22 0.00 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.22 0.00 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.22 -0.01 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.22 -0.06 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.23 -0.08 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.23 +0.01 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.23 -0.03 39 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.23 -0.03 32 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 4.23 -0.03 25 0 215 0
30JUL26 36.00 C 3.04 3.04 3.04 3.24 -0.02 25 1 213 0
30JUL26 37.00 C 0.00 0.00 0.00 2.28 -0.02 24 0 956 0
30JUL26 38.00 C 0.00 0.00 0.00 1.41 -0.02 23 0 666 0
30JUL26 39.00 C 0.00 0.00 0.00 0.72 -0.01 23 14 874 -14
30JUL26 40.00 C 0.22 0.25 0.22 0.30 -0.01 23 10 694 +4
30JUL26 41.00 C 0.12 0.12 0.12 0.10 -0.01 23 1 664 +1
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 24 0 392 0
30JUL26 43.00 C 0.03 0.03 0.03 0.01 0.00 25 10 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.28 +0.03 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.29 +0.01 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.29 -0.03 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.29 +0.01 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.30 +0.02 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.30 -0.01 25 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.30 +0.05 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.31 -0.03 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.32 -0.03 20 0 63 0
28AUG26 35.00 C 4.28 4.28 4.28 4.35 -0.03 20 1 91 0
28AUG26 36.00 C 0.00 0.00 0.00 3.42 -0.03 20 0 168 0
28AUG26 37.00 C 2.51 2.51 2.51 2.51 -0.09 18 1 167 +1
28AUG26 38.00 C 0.00 0.00 0.00 1.82 -0.03 20 0 187 0
28AUG26 39.00 C 1.12 1.12 1.12 1.17 -0.05 19 15 282 +1
28AUG26 40.00 C 0.72 0.72 0.64 0.73 -0.02 20 51 673 +40
28AUG26 41.00 C 0.47 0.47 0.36 0.42 -0.02 20 27 610 +10
28AUG26 42.00 C 0.26 0.26 0.26 0.22 -0.03 20 2 418 +2
28AUG26 43.00 C 0.12 0.12 0.12 0.12 -0.01 20 10 306 +10
28AUG26 44.00 C 0.00 0.00 0.00 0.06 0.00 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 0.00 21 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.34 +0.02 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.28 -0.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.29 -0.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.29 -0.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -0.05 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.30 -0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.30 -0.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.40 -0.04 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.42 -0.06 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.47 -0.02 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.55 -0.02 20 0 519 0
29SEP26 36.00 C 3.45 3.45 3.45 3.70 -0.01 20 1 411 +1
29SEP26 37.00 C 0.00 0.00 0.00 2.91 -0.01 20 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 2.16 -0.03 19 0 224 0
29SEP26 39.00 C 0.00 0.00 0.00 1.59 -0.03 19 0 325 0
29SEP26 40.00 C 1.04 1.04 1.04 1.14 +0.01 20 6 539 +6
29SEP26 41.00 C 0.70 0.70 0.70 0.78 0.00 20 19 293 +19
29SEP26 42.00 C 0.00 0.00 0.00 0.52 +0.01 20 0 251 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 0.00 20 0 575 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 0.00 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 0.00 20 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 0.00 21 0 109 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 12.30 -0.05 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.32 -0.15 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.34 -0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.36 -0.16 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.39 -0.15 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.49 -0.08 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.54 -0.09 20 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.61 -0.03 20 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.73 -0.03 20 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.91 -0.03 20 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.16 -0.03 20 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.44 -0.05 19 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.86 -0.05 19 0 61 0
29OCT26 40.00 C 1.50 1.50 1.50 1.40 -0.03 19 2 283 +2
29OCT26 41.00 C 0.00 0.00 0.00 1.03 -0.04 19 0 69 0
29OCT26 42.00 C 0.82 0.82 0.82 0.73 -0.02 19 1 50 0
29OCT26 43.00 C 0.00 0.00 0.00 0.52 0.00 20 0 36 0
29OCT26 44.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 69 0
29OCT26 45.00 C 0.00 0.00 0.00 0.25 0.00 20 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.16 0.00 20 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.35 0.00 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.37 +0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.39 -0.14 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.41 -0.21 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.44 -0.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.47 -0.15 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.51 -0.22 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.58 -0.13 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.68 -0.11 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.78 -0.05 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 -0.06 20 0 70 0
30DEC26 36.00 C 4.08 4.08 4.00 4.15 -0.05 20 2 268 -1
30DEC26 37.00 C 0.00 0.00 0.00 3.43 -0.06 20 0 196 0
30DEC26 38.00 C 0.00 0.00 0.00 2.79 -0.06 20 0 372 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 -0.06 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.06 20 0 184 0
30DEC26 41.00 C 0.00 0.00 0.00 1.38 -0.04 20 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 1.06 -0.06 20 0 156 0
30DEC26 43.00 C 0.82 0.82 0.82 0.79 -0.05 20 10 213 +9
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.05 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 30 0
30DEC26 48.00 C 0.20 0.22 0.20 0.15 -0.02 20 25 77 +20
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 114 0
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 13.37 -0.01 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.40 -0.13 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.42 -0.20 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 -0.20 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.49 -0.13 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 -0.18 16 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 -0.14 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.78 -0.10 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.93 -0.05 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.14 -0.05 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.41 -0.05 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.74 -0.06 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 -0.06 20 0 170 0
30MAR27 39.00 C 2.68 2.68 2.68 2.61 -0.07 20 1 47 -1
30MAR27 40.00 C 0.00 0.00 0.00 2.18 -0.06 20 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 -0.04 20 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.50 -0.04 21 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 -0.05 21 0 25 0
30MAR27 44.00 C 1.02 1.02 1.02 0.98 -0.05 20 5 61 +5
30MAR27 45.00 C 0.00 0.00 0.00 0.78 -0.05 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.62 -0.04 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 13.38 0.00 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.40 -0.13 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.44 -0.18 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.48 -0.17 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.54 -0.10 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.63 -0.10 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.75 -0.09 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.07 +0.03 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.32 +0.14 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.44 -0.06 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.81 -0.06 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.24 -0.06 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.71 -0.06 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 3.25 -0.07 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.83 -0.06 21 0 99 0
29JUN27 41.00 C 0.00 0.00 0.00 2.45 -0.07 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.12 -0.06 22 0 21 0
29JUN27 43.00 C 1.75 1.75 1.75 1.82 -0.06 22 1 2 +1
29JUN27 44.00 C 0.00 0.00 0.00 1.57 -0.05 22 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.34 -0.05 22 0 102 0
29JUN27 46.00 C 0.00 0.00 0.00 1.15 -0.04 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 -0.07 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.69 -0.06 22 0 135 0
TOTAL CALL 216 20,338 +116
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 362 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30JUL26 36.00 P 0.04 0.04 0.04 0.01 0.00 24 1 1,062 -1
30JUL26 37.00 P 0.08 0.08 0.07 0.05 0.00 24 5 602 0
30JUL26 38.00 P 0.19 0.25 0.19 0.19 +0.01 24 43 1,110 +16
30JUL26 39.00 P 0.52 0.64 0.46 0.52 +0.01 24 98 675 +40
30JUL26 40.00 P 1.08 1.08 1.08 1.09 +0.03 24 15 54 +15
30JUL26 41.00 P 0.00 0.00 0.00 1.88 +0.02 23 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 2.81 +0.02 23 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.80 +0.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.97 +0.19 77 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.97 +0.17 84 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.97 +0.19 90 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.97 +0.19 96 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.47 +0.19 111 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 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 0.00 21 7 212 0
28AUG26 36.00 P 0.18 0.18 0.17 0.11 -0.01 20 11 420 +6
28AUG26 37.00 P 0.30 0.31 0.30 0.26 0.00 20 7 603 +1
28AUG26 38.00 P 0.55 0.62 0.54 0.52 0.00 20 27 507 +23
28AUG26 39.00 P 0.99 1.06 0.99 0.92 0.00 20 27 226 -8
28AUG26 40.00 P 0.00 0.00 0.00 1.46 0.00 20 0 495 0
28AUG26 41.00 P 0.00 0.00 0.00 2.13 +0.01 20 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.94 +0.02 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.84 +0.02 20 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.97 +0.11 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.97 +0.13 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.97 +0.13 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.97 +0.11 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.47 +0.11 59 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 37 0 11 0
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 34 65 80 +50
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 315 0
29SEP26 34.00 P 0.15 0.15 0.15 0.08 +0.01 21 7 262 -7
29SEP26 35.00 P 0.24 0.24 0.23 0.16 +0.01 20 75 680 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 640 0
29SEP26 37.00 P 0.52 0.55 0.52 0.52 +0.02 21 26 666 +22
29SEP26 38.00 P 0.85 0.85 0.85 0.81 -0.01 20 6 325 0
29SEP26 39.00 P 1.23 1.35 1.23 1.27 +0.05 21 30 181 +30
29SEP26 40.00 P 1.83 1.83 1.83 1.81 +0.06 21 1 182 +1
29SEP26 41.00 P 2.51 2.51 2.51 2.48 +0.03 21 30 126 +13
29SEP26 42.00 P 0.00 0.00 0.00 3.15 +0.03 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.97 +0.03 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.87 +0.03 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.81 +0.02 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.97 +0.11 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.98 +0.12 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.97 +0.13 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.97 +0.11 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.47 +0.11 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29OCT26 30.00 P 0.05 0.05 0.05 0.01 0.00 21 4 12 +4
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 20 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 0.00 20 0 95 0
29OCT26 35.00 P 0.32 0.32 0.32 0.26 0.00 20 4 128 +4
29OCT26 36.00 P 0.00 0.00 0.00 0.43 0.00 20 0 152 0
29OCT26 37.00 P 0.00 0.00 0.00 0.69 0.00 20 0 121 0
29OCT26 38.00 P 1.09 1.09 1.09 1.03 0.00 20 3 26 +2
29OCT26 39.00 P 0.00 0.00 0.00 1.47 +0.01 20 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 2.01 +0.01 20 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 2.65 +0.01 21 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 3.29 +0.02 20 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.08 +0.02 20 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.94 +0.02 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.85 +0.02 20 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.81 -0.05 20 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.98 +0.12 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.98 +0.12 31 0 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 0.00 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 0.00 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 182 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 186 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 -0.02 20 0 376 0
30DEC26 35.00 P 0.90 0.90 0.90 0.74 -0.02 20 5 393 +5
30DEC26 36.00 P 0.00 0.00 0.00 1.05 -0.02 20 0 165 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 -0.03 20 0 118 0
30DEC26 38.00 P 2.01 2.01 2.01 1.90 -0.02 20 2 56 0
30DEC26 39.00 P 0.00 0.00 0.00 2.44 -0.03 21 0 141 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.03 20 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.65 -0.01 20 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.38 -0.01 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.17 0.00 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.00 +0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.86 -0.12 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.99 +0.12 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.89 +0.10 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.86 +0.13 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.81 +0.13 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.77 +0.17 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.20 +0.20 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.42 -0.02 20 0 172 0
30MAR27 33.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.83 -0.03 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.12 -0.02 20 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 +0.01 21 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 1.89 0.00 21 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 +0.04 21 0 25 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 +0.05 21 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 -0.03 20 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 -0.03 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.75 -0.02 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.50 -0.02 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.28 -0.02 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.10 -0.10 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.18 +0.11 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.07 +0.12 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.98 +0.12 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.90 +0.11 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.84 +0.11 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.24 +0.13 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.59 -0.02 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.78 -0.03 22 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 1.02 -0.03 22 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 1.31 -0.04 22 0 70 0
29JUN27 35.00 P 0.00 0.00 0.00 1.65 -0.03 22 0 98 0
29JUN27 36.00 P 2.19 2.19 2.19 2.03 -0.04 22 3 119 +3
29JUN27 37.00 P 2.54 2.54 2.54 2.48 -0.03 23 1 37 +1
29JUN27 38.00 P 3.25 3.25 3.25 2.96 -0.03 23 40 61 0
29JUN27 39.00 P 3.72 3.72 3.72 3.51 -0.04 23 25 43 +25
29JUN27 40.00 P 0.00 0.00 0.00 4.10 -0.04 23 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.74 -0.04 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.43 -0.03 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.98 -0.20 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.73 -0.22 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.73 -0.02 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.57 -0.01 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.43 -0.01 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.32 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.23 0.00 26 0 0 0
TOTAL PUT 568 18,867 +245
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$ 52.200
24JUL26 35.00 C 0.00 0.00 0.00 17.21 -1.25 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 16.21 -1.25 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 15.21 -1.25 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 14.21 -1.25 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 13.21 -1.25 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 12.21 -1.25 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 11.21 -1.25 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 10.22 -1.24 80 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 9.22 -1.44 72 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 8.23 -1.23 72 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 7.25 -1.22 72 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 6.29 -1.19 72 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 5.36 -1.16 72 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 4.48 -1.11 73 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 3.55 -1.15 65 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 2.83 -1.16 68 0 0 0
24JUL26 52.50 C 1.30 1.30 1.30 1.42 -0.83 71 3 15 0
24JUL26 55.00 C 0.00 0.00 0.00 0.61 -0.48 73 0 15 0
24JUL26 57.50 C 0.76 0.76 0.30 0.21 -0.25 73 85 130 +85
24JUL26 60.00 C 0.25 0.25 0.21 0.06 -0.10 73 33 55 +9
24JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.03 76 0 120 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 41 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.23 -1.23 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.23 -1.23 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.23 -1.23 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.23 -1.23 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.24 -1.22 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.33 -1.24 89 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.24 -1.39 56 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.27 -1.38 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.31 -1.48 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.36 -1.15 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.43 -1.13 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.54 -1.10 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.70 -1.06 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.90 -1.03 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 4.16 -0.99 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 3.49 -0.93 64 0 0 0
30JUL26 52.50 C 2.69 2.69 2.35 2.18 -0.80 66 13 13 +13
30JUL26 55.00 C 1.57 1.57 1.57 1.21 -0.61 66 1 1 +1
30JUL26 57.50 C 1.00 1.00 1.00 0.62 -0.41 65 100 162 +100
30JUL26 60.00 C 0.38 0.38 0.38 0.29 -0.26 65 2 17 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.13 -0.14 65 0 284 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.08 65 0 25 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 42 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 54 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 10.43 - 83 0 0 -
31JUL26 43.00 C 0.00 0.00 0.00 9.33 - 64 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 8.39 - 65 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 7.47 - 64 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 6.59 - 64 0 0 -
31JUL26 47.00 C 0.00 0.00 0.00 5.76 - 64 0 0 -
31JUL26 48.00 C 0.00 0.00 0.00 4.97 - 64 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 4.16 - 61 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 3.49 - 61 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 2.18 - 63 0 0 -
31JUL26 55.00 C 1.18 1.18 1.18 1.23 - 63 5 5 -
31JUL26 57.50 C 0.00 0.00 0.00 0.69 - 65 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 0.34 - 65 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 0.15 - 64 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 0.07 - 65 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 0.03 - 66 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 17.23 -1.28 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 16.24 -1.30 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.47 -1.10 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.53 -1.08 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.26 -1.40 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.40 -1.33 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.74 -1.50 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.87 -1.47 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.17 -0.89 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.38 -1.25 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.62 -0.91 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.90 -0.88 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.21 -0.84 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.57 -0.81 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.96 -0.76 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.37 -0.76 61 0 0 0
28AUG26 52.50 C 4.25 4.25 4.25 4.17 -0.75 62 30 60 +30
28AUG26 55.00 C 3.23 3.23 3.23 3.20 -0.56 63 45 91 +45
28AUG26 57.50 C 0.00 0.00 0.00 2.24 -0.58 60 0 78 0
28AUG26 60.00 C 2.28 2.28 1.50 1.71 -0.37 62 32 260 +32
28AUG26 62.50 C 0.00 0.00 0.00 1.24 -0.28 62 0 219 0
28AUG26 65.00 C 0.00 0.00 0.00 0.88 -0.21 62 0 79 0
28AUG26 67.50 C 0.74 0.74 0.74 0.61 -0.16 62 100 175 +44
28AUG26 70.00 C 0.00 0.00 0.00 0.42 -0.12 62 0 31 0
28AUG26 72.50 C 0.00 0.00 0.00 0.29 -0.09 62 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 0.19 -0.07 61 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.13 -0.04 62 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 0.09 -0.03 62 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.52 -1.58 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.29 -1.53 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.47 -1.22 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.76 -1.27 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.89 -1.24 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.85 -1.41 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.06 -1.20 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.42 -1.10 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.62 -1.17 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.86 -1.01 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.46 -0.84 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.80 -0.77 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.16 -0.90 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.56 -0.71 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.99 -0.68 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.35 -0.96 56 0 0 0
29SEP26 52.50 C 5.26 5.26 5.26 5.21 -0.76 56 16 16 +16
29SEP26 55.00 C 0.00 0.00 0.00 4.24 -0.59 57 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.44 -0.43 58 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.70 -0.37 57 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 2.13 -0.28 57 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.66 -0.21 57 0 15 0
29SEP26 67.50 C 1.46 1.46 1.46 1.28 -0.18 57 15 15 +15
29SEP26 70.00 C 1.13 1.13 1.13 0.98 -0.15 57 15 15 +15
29SEP26 72.50 C 0.00 0.00 0.00 0.73 -0.13 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.08 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.07 57 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.03 57 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.99 -1.11 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.11 -0.73 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.77 -1.33 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.97 -1.23 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.19 -1.01 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.42 -1.12 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.69 -1.09 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.97 -1.11 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.29 -0.86 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.63 -1.30 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.99 -1.12 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.38 -0.92 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.80 -0.99 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.25 -0.84 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.72 -1.13 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.28 -0.96 55 0 0 0
29OCT26 52.50 C 6.19 6.19 6.19 6.14 -0.85 55 15 30 +15
29OCT26 55.00 C 0.00 0.00 0.00 5.16 -0.71 56 0 75 0
29OCT26 57.50 C 0.00 0.00 0.00 4.32 -0.57 56 0 90 0
29OCT26 60.00 C 0.00 0.00 0.00 3.49 -0.54 55 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 2.90 -0.45 56 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 2.42 -0.33 56 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 2.05 -0.18 57 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 1.67 -0.17 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.32 -0.17 56 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.10 -0.10 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.86 -0.12 56 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 0.70 -0.06 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.47 -0.02 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.13 0.00 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 0.00 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 18.65 -1.00 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.84 -0.82 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.05 -0.71 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.29 -0.68 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.54 -0.68 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.82 -0.50 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.12 -0.50 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.45 -0.48 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.41 -0.78 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.80 -0.77 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.21 -0.75 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.64 -0.77 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.10 -1.16 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.58 -1.12 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.08 -0.92 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.60 -0.91 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.50 -0.87 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.51 -0.84 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.85 -0.61 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.06 -0.57 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.38 -0.48 54 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 3.85 -0.35 55 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 3.31 -0.31 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.84 -0.27 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.44 -0.23 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.03 -0.20 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.74 -0.16 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.49 -0.15 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.27 -0.11 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.12 -0.08 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.93 -0.09 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.79 -0.08 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.09 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 -0.04 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 19.72 -1.00 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.99 -0.99 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.31 -0.95 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.63 -0.92 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.94 -0.92 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.31 -0.88 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.70 -0.85 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.09 -0.83 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.48 -0.48 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.94 -0.76 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.41 -0.42 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.87 -0.42 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.34 -0.75 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.86 -0.73 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.40 -0.34 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.95 -0.57 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.85 -0.35 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 8.64 -0.73 54 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 7.76 -0.93 54 0 0 0
30MAR27 60.00 C 7.76 7.85 7.14 7.01 -0.84 55 100 100 +100
30MAR27 62.50 C 0.00 0.00 0.00 6.37 -0.69 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.68 -0.66 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.24 -0.47 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.80 -0.29 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.39 -0.22 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.81 -0.32 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.44 -0.25 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.10 -0.24 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.76 -0.14 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.50 -0.09 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.26 -0.09 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.02 -0.08 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.82 -0.05 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.65 -0.05 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.48 -0.05 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 -0.04 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.20 -0.03 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.09 -0.03 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.98 -0.02 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.87 -0.02 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.64 -1.05 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.97 -1.05 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.30 -1.05 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.66 -1.02 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.06 -0.97 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.47 -0.96 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.87 -0.97 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.28 -0.96 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.76 -0.88 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.24 -0.87 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.72 -0.65 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.21 -0.41 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.71 -0.42 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.27 -0.40 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.83 -0.42 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.39 -0.43 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 11.32 -0.49 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 10.10 -0.79 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 9.31 -1.06 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 8.61 -0.95 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 7.90 -0.90 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.29 -0.75 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 6.74 -0.65 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.14 -0.65 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 5.62 -0.57 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.18 -0.52 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.74 -0.51 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.32 -0.47 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.99 -0.40 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.67 -0.39 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.35 -0.27 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.08 -0.21 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.85 -0.20 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.62 -0.20 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.39 -0.20 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.20 -0.16 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.04 -0.14 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.88 -0.14 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.72 -0.14 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.57 -0.14 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.46 -0.10 55 0 0 0
TOTAL CALL 610 3,759 +522
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.01 74 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.08 +0.02 73 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.15 +0.03 73 0 0 0
24JUL26 48.00 P 0.20 0.20 0.20 0.27 +0.07 73 20 20 +20
24JUL26 49.00 P 0.00 0.00 0.00 0.45 +0.13 73 0 0 0
24JUL26 50.00 P 0.54 1.00 0.47 0.72 +0.18 74 249 94 +79
24JUL26 52.50 P 1.70 1.70 1.70 1.80 +0.49 75 6 15 0
24JUL26 55.00 P 0.00 0.00 0.00 3.50 +0.84 79 0 29 0
24JUL26 57.50 P 0.00 0.00 0.00 5.49 +1.00 72 0 33 0
24JUL26 60.00 P 6.88 6.88 6.88 7.85 +0.97 74 50 9 0
24JUL26 62.50 P 0.00 0.00 0.00 10.61 +1.37 128 0 33 0
24JUL26 65.00 P 0.00 0.00 0.00 12.82 +1.26 96 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 15.30 +1.10 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 17.80 +1.11 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 20.30 +1.11 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 22.80 +1.11 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 25.30 +1.11 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 27.80 +1.11 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 30.30 +1.11 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 32.80 +1.11 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 35.30 +1.11 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 37.80 +1.11 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 40.30 +1.11 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 42.80 +1.11 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 45.30 +1.11 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 47.80 +1.11 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 50.30 +1.12 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 52.80 +1.12 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 55.30 +1.12 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 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 64 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.30 +0.03 64 0 0 0
30JUL26 47.00 P 0.43 0.43 0.43 0.44 +0.05 64 17 17 +17
30JUL26 48.00 P 0.42 0.42 0.42 0.67 +0.11 65 15 15 +15
30JUL26 49.00 P 0.57 0.74 0.57 0.94 +0.16 65 45 45 +30
30JUL26 50.00 P 0.77 1.05 0.77 1.26 +0.21 65 430 455 +400
30JUL26 52.50 P 1.64 2.35 1.64 2.34 +0.35 63 17 226 0
30JUL26 55.00 P 3.85 3.85 3.85 3.94 +0.62 64 15 48 +5
30JUL26 57.50 P 0.00 0.00 0.00 5.86 +0.70 64 0 85 0
30JUL26 60.00 P 7.30 7.30 7.30 8.05 +0.86 65 1 30 0
30JUL26 62.50 P 0.00 0.00 0.00 10.70 +1.17 88 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 13.09 +1.44 94 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 15.60 +1.37 106 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 17.80 +1.11 0 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 20.30 +1.11 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.80 +1.11 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.30 +1.11 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.80 +1.11 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.30 +1.11 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.80 +1.11 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.30 +1.11 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.80 +1.11 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.30 +1.11 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.80 +1.11 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 45.30 +1.11 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 47.80 +1.11 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 50.30 +1.12 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 52.80 +1.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 55.30 +1.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.06 - 66 0 0 -
31JUL26 43.00 P 0.00 0.00 0.00 0.09 - 64 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 0.15 - 64 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 0.23 - 64 0 0 -
31JUL26 46.00 P 0.00 0.00 0.00 0.36 - 65 0 0 -
31JUL26 47.00 P 0.00 0.00 0.00 0.52 - 64 0 0 -
31JUL26 48.00 P 0.00 0.00 0.00 0.73 - 64 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 1.02 - 65 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 1.37 - 65 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 2.55 - 66 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 4.15 - 68 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 5.93 - 64 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 8.09 - 64 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 10.70 - 84 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 13.18 - 95 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 15.60 - 101 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 18.07 - 109 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 22.80 - 0 0 0 -
28AUG26 35.00 P 0.08 0.08 0.08 0.08 +0.02 62 70 70 +70
28AUG26 36.00 P 0.00 0.00 0.00 0.11 +0.02 62 0 0 0
28AUG26 37.00 P 0.18 0.18 0.18 0.16 +0.04 62 20 20 +20
28AUG26 38.00 P 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.28 +0.05 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.38 +0.07 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.49 +0.08 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.66 +0.13 61 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.81 +0.13 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.01 +0.16 61 0 0 0
28AUG26 45.00 P 1.15 1.17 1.10 1.25 +0.20 61 31 51 +31
28AUG26 46.00 P 0.00 0.00 0.00 1.51 +0.21 60 0 40 0
28AUG26 47.00 P 1.80 1.80 1.80 1.82 +0.26 60 20 41 0
28AUG26 48.00 P 0.00 0.00 0.00 2.15 +0.28 60 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.55 +0.35 60 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 3.03 +0.44 61 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 4.23 +0.53 61 0 8 0
28AUG26 55.00 P 5.77 5.77 5.26 5.77 +0.74 61 66 181 +66
28AUG26 57.50 P 0.00 0.00 0.00 7.46 +0.89 61 0 103 0
28AUG26 60.00 P 9.00 9.00 9.00 9.61 +1.05 66 5 105 +5
28AUG26 62.50 P 0.00 0.00 0.00 11.56 +1.05 65 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 13.82 +1.25 69 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 16.22 +1.32 73 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 18.62 +1.50 78 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 20.93 +1.41 79 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 23.36 +1.49 82 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.73 +1.42 83 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 28.16 +1.43 85 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.61 +1.42 88 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.09 +1.40 91 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.38 +1.19 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.80 +1.11 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.30 +1.11 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.80 +1.11 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 45.30 +1.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 47.80 +1.11 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 50.30 +1.12 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 52.80 +1.12 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 55.30 +1.12 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 +0.06 57 0 0 0
29SEP26 36.00 P 0.36 0.36 0.36 0.31 +0.05 56 15 15 +15
29SEP26 37.00 P 0.40 0.43 0.40 0.40 +0.06 56 30 30 +30
29SEP26 38.00 P 0.54 0.54 0.54 0.51 +0.08 56 30 30 +30
29SEP26 39.00 P 0.00 0.00 0.00 0.64 +0.12 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.17 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.00 +0.16 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 +0.17 57 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 +0.14 56 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 +0.26 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.95 +0.27 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.28 +0.33 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.62 +0.34 56 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.09 +0.47 56 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.54 +0.53 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.02 +0.61 57 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 5.41 +0.76 58 0 0 0
29SEP26 55.00 P 6.79 6.79 6.79 6.88 +0.91 58 15 30 +15
29SEP26 57.50 P 0.00 0.00 0.00 8.60 +0.91 59 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 10.46 +0.88 60 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 12.45 +1.19 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.55 +1.23 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.74 +1.27 64 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 19.03 +1.16 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.39 +1.22 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.36 +1.01 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.73 +1.02 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.16 +1.13 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.61 +1.21 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.09 +1.30 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.38 +1.19 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.80 +1.11 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.30 +1.11 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.80 +1.11 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.30 +1.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.80 +1.11 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.30 +1.12 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.80 +1.12 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.30 +1.12 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 +0.08 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.60 +0.09 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.74 +0.14 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.93 +0.19 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.11 +0.21 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.32 +0.22 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.54 +0.26 56 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.82 +0.26 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.03 +0.17 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 2.33 +0.31 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 2.68 +0.36 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 3.08 +0.42 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 3.48 +0.48 56 0 0 0
29OCT26 48.00 P 3.81 3.81 3.81 3.82 +0.43 55 10 10 +10
29OCT26 49.00 P 0.00 0.00 0.00 4.25 +0.46 55 0 7 0
29OCT26 50.00 P 4.10 4.20 4.10 4.88 +0.65 56 300 300 +293
29OCT26 52.50 P 0.00 0.00 0.00 6.29 +0.82 58 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 7.74 +0.87 57 0 112 0
29OCT26 57.50 P 0.00 0.00 0.00 9.49 +0.98 58 0 30 0
29OCT26 60.00 P 0.00 0.00 0.00 11.32 +1.04 59 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 13.18 +1.12 60 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 15.27 +1.14 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.38 +1.06 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.57 +1.26 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.84 +1.36 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.13 +1.26 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.43 +1.48 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.16 +0.92 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.61 +0.83 59 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.09 +1.01 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.38 +0.95 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.83 +0.98 56 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.31 +1.05 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.80 +1.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.30 +1.11 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.80 +1.11 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.30 +1.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.80 +1.12 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.30 +1.12 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.00 +0.11 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.17 +0.14 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 +0.17 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.60 +0.19 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 +0.19 54 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 2.12 +0.25 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.40 +0.25 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 +0.26 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 +0.28 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 +0.43 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 +0.41 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.33 +0.46 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.78 +0.50 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.23 +0.51 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.72 +0.54 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 +0.59 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 +0.63 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.14 +0.75 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.78 +0.84 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.52 +0.70 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 14.39 +0.89 57 0 271 0
30DEC26 65.00 P 0.00 0.00 0.00 16.31 +0.87 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 18.37 +0.90 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.45 +0.95 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.99 +0.27 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.86 +0.98 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.43 +0.40 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.63 +0.37 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.94 +0.44 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.27 +1.01 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.63 +0.46 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.03 +1.00 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.45 +1.05 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.89 +1.07 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.34 +1.07 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.81 +1.08 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.30 +1.09 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.80 +1.11 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.30 +1.11 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.80 +1.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.30 +1.12 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.01 +0.28 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.27 +0.31 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.57 +0.37 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 +0.38 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 +0.38 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.53 +0.44 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.90 +0.48 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.28 +0.59 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 +0.26 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.10 +0.61 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.63 +0.65 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.02 +0.61 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.64 +0.77 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.09 +0.75 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 +0.55 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.15 +0.79 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.66 +0.95 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.22 +1.05 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.72 +1.00 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.15 +0.60 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.33 +0.92 58 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 17.72 +0.53 56 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 19.59 +0.49 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.54 +0.71 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.56 +0.72 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.59 +0.70 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.72 +1.07 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.87 +1.07 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.04 +1.07 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.27 +1.09 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.53 +1.09 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.81 +1.10 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.12 +1.11 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.46 +1.10 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.82 +1.10 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.19 +1.10 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.60 +1.11 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.01 +1.10 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.44 +1.10 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.88 +1.10 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.35 +1.10 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.72 +0.24 55 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 3.03 +0.28 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.34 +0.28 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.67 +0.30 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 +0.36 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.44 +0.37 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.82 +0.30 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.21 +0.29 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 +0.31 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.31 +0.66 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.78 +0.69 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.25 +0.54 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 +0.27 54 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 8.31 +0.61 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.85 +0.63 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.42 +0.68 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.85 +0.71 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 12.44 +0.82 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.62 +0.43 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 15.32 +0.32 55 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 17.04 +0.76 55 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 18.82 +0.80 55 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 20.70 +0.84 55 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 22.60 +0.85 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 24.55 +0.89 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 26.59 +0.92 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.63 +0.92 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.70 +0.93 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.86 +0.98 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.03 +0.01 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.21 +0.01 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.44 +1.01 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.71 +1.02 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.99 +1.02 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.29 +1.03 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.61 +1.04 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.97 +1.05 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.34 +1.06 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.72 +1.06 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.11 +1.06 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.53 +1.07 55 0 0 0
TOTAL PUT 1,477 3,688 +1,151
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$ 94.350
30JUL26 55.00 C 0.00 0.00 0.00 39.39 +2.08 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.90 +2.09 96 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.40 +2.09 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.90 +2.08 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.40 +2.08 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.90 +2.08 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.41 +2.09 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.91 +2.08 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.41 +2.08 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.91 +2.08 0 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 14.42 +2.08 36 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 11.93 +2.05 33 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 9.46 +1.96 31 0 443 0
30JUL26 87.50 C 0.00 0.00 0.00 7.09 +1.79 32 0 287 0
30JUL26 90.00 C 5.00 5.00 3.95 4.91 +1.48 32 2 766 -2
30JUL26 92.50 C 2.92 3.11 2.51 3.09 +1.15 32 28 1,467 -27
30JUL26 95.00 C 1.58 1.83 1.58 1.72 +0.71 31 61 587 +60
30JUL26 97.50 C 0.80 0.92 0.80 0.85 +0.37 32 152 432 +101
30JUL26 100.00 C 0.32 0.47 0.32 0.38 +0.18 32 40 189 -8
30JUL26 102.50 C 0.22 0.24 0.22 0.14 +0.07 32 32 247 +32
30JUL26 105.00 C 0.12 0.14 0.11 0.05 +0.02 32 26 168 +22
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 109 0
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 40 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.92 +1.97 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.44 +1.99 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.95 +1.99 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.48 +2.11 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.00 +2.11 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.53 +1.96 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.08 +2.25 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.59 +2.26 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.16 +1.88 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.75 +1.95 29 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 12.42 +1.85 29 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 10.21 +1.70 29 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.17 +1.51 29 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.36 +1.31 29 0 238 0
28AUG26 92.50 C 0.00 0.00 0.00 4.79 +1.18 29 0 213 0
28AUG26 95.00 C 3.41 3.58 3.41 3.49 +0.91 29 11 204 +3
28AUG26 97.50 C 2.50 2.50 2.50 2.44 +0.66 29 1 310 +1
28AUG26 100.00 C 1.76 1.82 1.76 1.73 +0.48 30 11 472 0
28AUG26 102.50 C 0.00 0.00 0.00 1.14 +0.33 30 0 357 0
28AUG26 105.00 C 0.00 0.00 0.00 0.73 +0.23 30 0 190 0
28AUG26 107.50 C 0.00 0.00 0.00 0.45 +0.14 29 0 120 0
28AUG26 110.00 C 0.46 0.46 0.46 0.27 +0.09 29 8 88 +8
28AUG26 112.50 C 0.36 0.36 0.34 0.16 +0.06 30 66 66 +66
28AUG26 115.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 39.57 +2.24 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.10 +2.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.63 +2.18 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.16 +2.20 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.71 +2.22 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 27.26 +2.16 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.81 +2.24 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.38 +2.27 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.97 +2.22 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.55 +1.86 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 15.32 +1.80 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.16 +1.68 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.42 +1.82 32 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 9.29 +1.38 29 0 574 0
29SEP26 90.00 C 7.50 7.50 7.50 7.61 +1.20 29 20 249 -20
29SEP26 92.50 C 0.00 0.00 0.00 6.14 +1.19 29 0 179 0
29SEP26 95.00 C 4.84 4.85 4.84 4.77 +0.88 29 6 89 +6
29SEP26 97.50 C 3.66 3.80 3.66 3.75 +0.75 29 135 279 -50
29SEP26 100.00 C 2.98 2.98 2.98 2.90 +0.61 29 5 141 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 +0.53 30 0 140 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 +0.36 30 0 98 0
29SEP26 107.50 C 0.00 0.00 0.00 1.23 +0.26 29 0 184 0
29SEP26 110.00 C 1.05 1.05 1.05 0.89 +0.20 29 15 121 +15
29SEP26 112.50 C 0.83 0.83 0.83 0.63 +0.16 29 16 16 +11
29SEP26 115.00 C 0.60 0.60 0.60 0.44 +0.11 29 1 11 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.06 29 0 13 0
29OCT26 60.00 C 0.00 0.00 0.00 34.81 +2.24 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.36 +2.19 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.91 +2.38 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.41 +2.30 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.04 +2.34 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.59 +2.22 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.24 +2.24 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.96 +2.15 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.92 +1.72 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.87 +1.60 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.97 +1.48 29 0 12 0
29OCT26 87.50 C 9.99 9.99 9.93 10.21 +1.34 29 2 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.62 +1.20 29 0 252 0
29OCT26 92.50 C 6.98 6.98 6.98 7.19 +1.23 29 13 220 +13
29OCT26 95.00 C 5.51 5.86 5.51 5.80 +0.92 29 49 77 +46
29OCT26 97.50 C 4.52 4.52 4.52 4.72 +0.77 29 1 23 0
29OCT26 100.00 C 0.00 0.00 0.00 3.82 +0.65 29 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 3.08 +0.57 29 0 15 0
29OCT26 105.00 C 2.56 2.56 2.56 2.49 +0.51 29 1 1 +1
29OCT26 107.50 C 0.00 0.00 0.00 2.00 +0.42 30 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.55 +0.29 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.19 +0.25 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.88 +0.17 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.76 +2.27 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.21 +2.17 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.94 +2.37 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.42 +2.25 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.01 +2.25 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.63 +2.22 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.28 +2.27 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.98 +2.20 29 0 0 0
30DEC26 75.00 C 20.00 20.00 20.00 20.76 +2.41 29 1 23 -1
30DEC26 77.50 C 0.00 0.00 0.00 18.59 +1.96 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.51 +1.52 28 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 14.62 +1.42 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.85 +1.31 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.20 +1.16 28 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.70 +1.02 28 0 444 0
30DEC26 92.50 C 0.00 0.00 0.00 8.37 +0.92 28 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 7.16 +1.01 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.18 +0.95 29 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.28 +0.83 29 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 4.44 +0.65 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.67 +0.48 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 3.07 +0.39 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.52 +0.28 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.07 +0.24 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.69 +0.23 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.32 +0.14 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 40.27 +2.18 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.91 +2.22 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.57 +2.23 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.10 +2.15 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.85 +2.18 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.46 +2.05 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.14 +1.92 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.05 +1.98 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.95 +1.88 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 19.95 +1.80 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.09 +1.76 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.23 +1.50 28 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 14.57 +1.39 28 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.45 +1.74 29 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 11.62 +1.20 28 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.32 +1.13 28 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.13 +1.13 28 0 1,004 0
30MAR27 97.50 C 7.93 7.93 7.93 8.08 +1.02 28 15 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.15 +0.92 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 6.32 +0.83 28 0 30 0
30MAR27 105.00 C 5.36 5.36 5.36 5.55 +0.73 28 15 15 +12
30MAR27 107.50 C 0.00 0.00 0.00 4.80 +0.61 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.18 +0.58 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.59 +0.49 28 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.11 +0.51 28 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 38.36 +2.17 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.09 +2.24 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.76 +2.17 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.48 +2.04 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.24 +2.09 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.07 +1.97 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.98 +2.00 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.96 +1.85 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.02 +1.61 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.28 +1.46 27 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.24 +1.93 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.72 +1.36 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 15.26 +1.69 29 0 0 0
29JUN27 90.00 C 12.82 12.82 12.82 13.50 +1.15 28 15 29 +7
29JUN27 92.50 C 0.00 0.00 0.00 12.28 +1.09 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 11.14 +0.99 28 0 2 0
29JUN27 97.50 C 9.38 9.38 9.38 10.11 +0.98 29 15 15 +15
29JUN27 100.00 C 0.00 0.00 0.00 9.11 +0.83 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 8.25 +0.83 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.40 +0.71 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.69 +0.68 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.00 +0.64 29 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.36 +0.53 29 0 47 0
29JUN27 115.00 C 4.49 4.49 4.49 4.83 +0.54 29 1 97 0
TOTAL CALL 764 16,234 +312
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 171 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 328 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 267 0
30JUL26 80.00 P 0.09 0.09 0.06 0.01 0.00 39 25 295 -25
30JUL26 82.50 P 0.09 0.10 0.09 0.01 -0.04 32 46 433 -3
30JUL26 85.00 P 0.16 0.16 0.13 0.05 -0.11 32 107 531 0
30JUL26 87.50 P 0.33 0.33 0.22 0.17 -0.30 32 191 817 +132
30JUL26 90.00 P 0.65 0.65 0.50 0.50 -0.62 32 186 535 +66
30JUL26 92.50 P 1.52 1.54 1.14 1.14 -1.09 31 165 246 +24
30JUL26 95.00 P 2.42 2.47 2.26 2.33 -1.37 32 125 110 +50
30JUL26 97.50 P 0.00 0.00 0.00 3.94 -1.70 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 5.96 -1.91 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 8.24 -2.03 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 10.66 -2.09 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 13.15 -2.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 15.65 -2.10 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 18.25 -2.54 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 20.76 -2.28 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 179 0
28AUG26 75.00 P 0.19 0.19 0.19 0.03 -0.03 30 4 365 -4
28AUG26 77.50 P 0.20 0.20 0.20 0.06 -0.07 29 4 193 -4
28AUG26 80.00 P 0.28 0.28 0.28 0.15 -0.13 29 1 259 +1
28AUG26 82.50 P 0.48 0.48 0.44 0.31 -0.25 29 86 694 +76
28AUG26 85.00 P 0.00 0.00 0.00 0.61 -0.39 30 0 522 0
28AUG26 87.50 P 1.23 1.25 1.13 1.08 -0.59 30 91 164 +60
28AUG26 90.00 P 1.82 1.82 1.82 1.75 -0.84 29 2 266 +2
28AUG26 92.50 P 0.00 0.00 0.00 2.65 -1.13 29 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 3.88 -1.23 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 5.35 -1.44 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.06 -1.63 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 9.01 -1.77 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 11.13 -1.89 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 13.38 -1.98 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 15.74 -2.57 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 18.41 -2.38 37 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 20.81 -2.30 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.07 29 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.12 29 0 114 0
29SEP26 77.50 P 0.00 0.00 0.00 0.30 -0.20 29 0 471 0
29SEP26 80.00 P 0.00 0.00 0.00 0.53 -0.29 29 0 272 0
29SEP26 82.50 P 1.00 1.00 1.00 0.86 -0.42 29 30 86 +15
29SEP26 85.00 P 1.42 1.42 1.39 1.34 -0.56 29 25 541 +11
29SEP26 87.50 P 0.00 0.00 0.00 1.98 -0.73 29 0 526 0
29SEP26 90.00 P 2.88 2.88 2.82 2.79 -0.93 29 40 250 +30
29SEP26 92.50 P 3.94 3.94 3.85 3.77 -1.22 29 22 108 +7
29SEP26 95.00 P 5.10 5.11 5.10 5.10 -1.14 30 5 20 +5
29SEP26 97.50 P 0.00 0.00 0.00 6.45 -1.38 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.07 -1.52 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.87 -1.65 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.82 -1.77 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.90 -2.34 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.10 -2.48 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.68 -2.31 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.98 -2.13 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.40 -2.19 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.22 -0.13 29 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.37 -0.20 29 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.61 -0.28 29 0 45 0
29OCT26 80.00 P 1.08 1.08 1.08 0.95 -0.38 30 15 60 0
29OCT26 82.50 P 0.00 0.00 0.00 1.40 -0.50 30 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 1.99 -0.64 30 0 48 0
29OCT26 87.50 P 0.00 0.00 0.00 2.72 -0.81 29 0 263 0
29OCT26 90.00 P 3.59 3.59 3.59 3.59 -1.01 29 6 180 0
29OCT26 92.50 P 4.82 4.82 4.82 4.71 -1.13 30 13 39 +13
29OCT26 95.00 P 6.37 6.38 6.12 5.99 -1.06 30 43 90 +43
29OCT26 97.50 P 0.00 0.00 0.00 7.28 -1.34 29 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 8.86 -1.46 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 10.59 -1.57 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 12.46 -1.65 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.43 -2.26 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.53 -2.38 29 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.07 -1.93 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.32 -2.14 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.09 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 -0.12 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 -0.19 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.25 28 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.85 -0.35 28 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.22 -0.44 28 0 21 0
30DEC26 80.00 P 1.76 1.76 1.76 1.71 -0.48 28 5 233 -5
30DEC26 82.50 P 2.40 2.40 2.40 2.21 -0.67 28 1 36 -1
30DEC26 85.00 P 3.30 3.30 3.05 2.91 -0.80 28 42 76 +42
30DEC26 87.50 P 0.00 0.00 0.00 3.75 -0.94 28 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 4.77 -1.07 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.99 -1.14 28 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 7.26 -1.00 28 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 8.63 -1.43 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 10.20 -1.50 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.87 -1.59 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.63 -2.09 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.54 -2.17 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.90 -1.80 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.99 -1.87 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.17 -1.90 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.34 -2.08 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 -0.08 28 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.12 28 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 -0.17 28 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.81 -0.22 28 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.14 -0.22 28 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.54 -0.33 28 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.97 -0.45 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 2.56 -0.50 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 3.24 -0.60 27 0 50 0
30MAR27 85.00 P 3.90 3.90 3.90 4.02 -0.74 27 10 52 0
30MAR27 87.50 P 0.00 0.00 0.00 4.95 -0.88 27 0 76 0
30MAR27 90.00 P 5.91 5.91 5.91 5.96 -1.05 27 2 33 +2
30MAR27 92.50 P 0.00 0.00 0.00 7.16 -1.17 27 0 31 0
30MAR27 95.00 P 0.00 0.00 0.00 8.50 -1.28 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 9.95 -1.24 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.53 -1.42 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.12 -1.56 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.86 -1.65 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.84 -1.62 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.76 -1.72 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.77 -1.77 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.84 -1.84 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.32 -0.08 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.47 -0.12 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.66 -0.17 30 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.91 -0.20 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.23 -0.25 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.60 -0.39 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 2.08 -0.42 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 2.70 -0.46 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.35 -0.53 30 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 4.10 -0.61 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 4.94 -0.70 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 5.90 -0.77 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 6.93 -0.87 30 0 7 0
29JUN27 90.00 P 8.40 8.40 8.40 8.09 -0.94 30 3 3 +3
29JUN27 92.50 P 0.00 0.00 0.00 9.33 -1.02 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 10.68 -1.12 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 12.13 -1.16 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.64 -1.29 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.29 -1.31 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.96 -1.44 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.77 -1.48 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.63 -1.53 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.55 -1.62 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.57 -1.64 32 0 0 0
TOTAL PUT 1,295 13,961 +540
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$ 18.400
30JUL26 11.00 C 0.00 0.00 0.00 7.41 +0.50 104 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.91 +0.50 92 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.41 +0.50 78 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.91 +0.50 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.41 +0.50 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.91 +0.50 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.41 +0.50 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.91 +0.49 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.41 +0.49 0 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.91 +0.48 0 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 2.42 +0.48 40 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.94 +0.45 41 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 1.49 +0.41 41 0 253 0
30JUL26 17.50 C 1.01 1.01 1.01 1.08 +0.37 41 1 202 -1
30JUL26 18.00 C 0.48 0.70 0.48 0.71 +0.26 39 25 717 0
30JUL26 18.50 C 0.30 0.45 0.27 0.45 +0.18 40 51 506 -15
30JUL26 19.00 C 0.28 0.28 0.28 0.28 +0.13 42 15 654 0
30JUL26 19.50 C 0.09 0.16 0.09 0.15 +0.07 41 40 175 +40
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 721 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.43 +0.49 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.94 +0.50 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.44 +0.50 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.91 +0.47 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.41 +0.48 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.91 +0.45 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.42 +0.45 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.94 +0.45 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.45 +0.42 25 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.04 +0.45 39 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.60 +0.42 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.19 +0.39 39 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.82 +0.36 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.48 +0.36 39 0 123 0
28AUG26 18.00 C 1.17 1.17 1.17 1.17 +0.29 39 40 212 +40
28AUG26 18.50 C 0.71 0.89 0.71 0.92 +0.25 39 20 84 -14
28AUG26 19.00 C 0.67 0.67 0.67 0.73 +0.21 40 1 539 0
28AUG26 19.50 C 0.45 0.55 0.45 0.56 +0.17 40 8 69 +2
28AUG26 20.00 C 0.00 0.00 0.00 0.42 +0.14 40 0 139 0
28AUG26 21.00 C 0.00 0.00 0.00 0.22 +0.08 40 0 11 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.66 +0.45 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.42 +0.46 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.92 +0.46 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.43 +0.46 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.94 +0.47 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.44 +0.46 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.95 +0.48 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.46 +0.46 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.98 +0.52 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.53 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.03 +0.54 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 +0.52 35 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 3.18 +0.42 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.77 +0.39 36 0 77 0
29SEP26 16.50 C 2.05 2.05 2.05 2.39 +0.37 36 1 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 +0.38 36 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 +0.32 35 0 68 0
29SEP26 18.00 C 1.17 1.39 1.17 1.42 +0.28 36 30 147 +12
29SEP26 18.50 C 0.96 1.15 0.96 1.18 +0.25 36 30 140 +30
29SEP26 19.00 C 0.94 0.94 0.94 0.96 +0.20 36 3 117 0
29SEP26 19.50 C 0.74 0.80 0.74 0.80 +0.19 37 3 98 +1
29SEP26 20.00 C 0.63 0.63 0.63 0.65 +0.15 37 1 682 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.11 37 0 120 0
29SEP26 22.00 C 0.26 0.26 0.26 0.25 +0.07 37 15 22 +15
29SEP26 23.00 C 0.17 0.17 0.17 0.14 +0.04 36 15 15 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.98 +0.51 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.49 +0.51 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.00 +0.53 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.52 +0.52 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.05 +0.56 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.58 +0.53 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.13 +0.52 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.70 +0.50 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.32 +0.47 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.93 +0.45 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.57 +0.44 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.23 +0.39 35 0 33 0
29OCT26 17.50 C 1.64 1.66 1.64 1.91 +0.34 35 39 114 +39
29OCT26 18.00 C 1.40 1.62 1.40 1.62 +0.30 34 40 123 +30
29OCT26 18.50 C 1.19 1.38 1.19 1.38 +0.27 35 20 160 -10
29OCT26 19.00 C 1.00 1.15 1.00 1.17 +0.26 35 16 84 -10
29OCT26 19.50 C 0.82 0.95 0.82 0.99 +0.25 35 43 94 -13
29OCT26 20.00 C 0.82 0.82 0.82 0.84 +0.24 36 13 27 0
29OCT26 21.00 C 0.56 0.59 0.56 0.58 +0.19 36 4 17 +4
29OCT26 22.00 C 0.00 0.00 0.00 0.39 +0.15 36 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.25 +0.10 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.16 +0.07 36 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.78 +0.54 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.53 +0.54 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.05 +0.54 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.56 +0.53 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.09 +0.58 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.61 +0.58 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.14 +0.53 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.68 +0.56 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.22 +0.54 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.78 +0.52 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 +0.50 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.96 +0.49 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.57 +0.46 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 +0.39 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 +0.38 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 +0.35 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.29 +0.33 35 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 2.02 +0.31 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 +0.29 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.22 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.24 34 0 72 0
30DEC26 20.00 C 1.18 1.18 1.18 1.20 +0.23 35 2 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 +0.18 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 +0.15 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 +0.11 35 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.09 35 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 +0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.18 +0.53 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.71 +0.53 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.24 +0.52 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.78 +0.51 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.34 +0.54 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.90 +0.53 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.48 +0.52 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.07 +0.50 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.68 +0.48 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 +0.47 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.95 +0.45 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.61 +0.43 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.27 +0.34 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.97 +0.31 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.70 +0.30 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 +0.27 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 2.21 +0.26 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.24 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.79 +0.22 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.60 +0.23 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 +0.21 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 +0.12 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 +0.12 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 +0.10 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 +0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.84 +0.52 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.39 +0.56 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.95 +0.55 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.52 +0.54 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.10 +0.52 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.70 +0.51 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.31 +0.50 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.93 +0.48 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.57 +0.47 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.23 +0.44 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 +0.43 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.60 +0.41 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.31 +0.39 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 +0.39 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.80 +0.38 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.57 +0.37 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.35 +0.30 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.15 +0.29 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.99 +0.29 36 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 +0.28 36 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.40 +0.26 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.17 +0.24 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.97 +0.22 36 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.79 +0.18 36 0 0 0
TOTAL CALL 476 12,843 +165
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 141 0
30JUL26 15.50 P 0.02 0.02 0.02 0.01 0.00 50 8 227 -8
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 259 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.05 42 6 91 0
30JUL26 17.00 P 0.08 0.08 0.08 0.08 -0.09 42 30 194 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 -0.16 42 0 80 0
30JUL26 18.00 P 0.00 0.00 0.00 0.32 -0.25 41 0 102 0
30JUL26 18.50 P 0.00 0.00 0.00 0.57 -0.29 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.86 -0.37 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.24 -0.42 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.66 -0.46 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.61 -0.57 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.66 -0.56 72 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.67 -0.55 87 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.67 -0.55 100 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.66 -0.56 109 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 145 0
28AUG26 15.50 P 0.11 0.11 0.11 0.10 -0.04 40 15 199 +15
28AUG26 16.00 P 0.17 0.17 0.17 0.16 -0.07 40 1 161 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.25 -0.10 40 0 400 0
28AUG26 17.00 P 0.36 0.36 0.36 0.37 -0.11 39 6 362 0
28AUG26 17.50 P 0.52 0.52 0.52 0.53 -0.19 39 2 225 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.73 -0.25 39 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.99 -0.28 40 0 30 0
28AUG26 19.00 P 1.34 1.34 1.34 1.30 -0.26 41 15 15 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.59 -0.34 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.95 -0.37 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 -0.53 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.74 -0.51 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.68 -0.57 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.67 -0.55 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.66 -0.56 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 13.00 P 0.05 0.05 0.05 0.01 -0.02 35 10 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 144 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 65 0
29SEP26 15.00 P 0.16 0.16 0.16 0.13 -0.05 37 15 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.07 37 0 82 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.10 37 0 36 0
29SEP26 16.50 P 0.52 0.52 0.52 0.41 -0.14 37 1 1,392 -1
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.17 37 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.20 37 0 42 0
29SEP26 18.00 P 0.98 0.98 0.98 0.96 -0.25 37 15 30 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.21 -0.29 37 0 44 0
29SEP26 19.00 P 1.50 1.50 1.50 1.50 -0.27 37 15 15 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.79 -0.33 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.35 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 2.90 -0.50 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.86 -0.46 42 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.76 -0.51 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 -0.53 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.66 -0.56 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 0.00 36 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.55 -0.07 36 0 106 0
29OCT26 17.00 P 0.00 0.00 0.00 0.71 -0.10 36 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.90 -0.13 36 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 1.13 -0.09 36 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 1.38 -0.20 36 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.67 -0.18 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.96 -0.23 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.29 -0.26 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.03 -0.42 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.94 -0.40 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.81 -0.49 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.73 -0.49 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.68 -0.54 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.06 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.07 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.08 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.12 35 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.14 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 -0.17 35 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 -0.19 35 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.41 -0.22 35 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.66 -0.21 35 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.94 -0.24 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.24 -0.33 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 -0.37 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.34 -0.36 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 -0.42 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 -0.45 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.83 -0.50 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.74 -0.53 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.06 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.07 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.10 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.11 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.13 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 -0.13 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 -0.15 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 -0.17 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.20 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.71 -0.25 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 -0.26 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 -0.30 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 -0.31 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 -0.34 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.60 -0.38 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.36 -0.40 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 -0.43 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.99 -0.46 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 -0.49 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 -0.05 36 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 -0.07 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.08 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.08 35 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 -0.08 35 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.56 -0.10 35 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 -0.10 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.03 -0.12 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.29 -0.13 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.56 -0.15 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 -0.22 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.14 -0.24 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.45 -0.26 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.11 -0.33 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 -0.38 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.58 -0.41 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.39 -0.43 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.22 -0.46 33 0 0 0
TOTAL PUT 139 13,902 +54
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$ 86.300
24JUL26 55.00 C 0.00 0.00 0.00 31.63 +2.95 250 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 29.13 +2.95 229 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 26.33 +2.65 128 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 23.92 +2.73 154 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 21.42 +2.73 137 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 18.93 +2.74 123 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 16.43 +2.73 107 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 13.87 +2.62 80 0 1 0
24JUL26 75.00 C 0.00 0.00 0.00 11.35 +2.49 61 0 34 0
24JUL26 77.50 C 0.00 0.00 0.00 9.18 +2.74 82 0 185 0
24JUL26 80.00 C 5.90 6.70 5.90 6.60 +2.06 59 36 119 -14
24JUL26 82.50 C 4.25 5.02 4.25 4.41 +1.43 54 111 395 -14
24JUL26 85.00 C 2.50 3.83 2.29 2.81 +1.00 58 1,551 2,130 -1,425
24JUL26 87.50 C 1.50 2.45 1.50 1.61 +0.59 59 820 665 -142
24JUL26 90.00 C 0.80 1.48 0.77 0.80 +0.24 58 852 765 +120
24JUL26 92.50 C 0.60 0.89 0.50 0.39 +0.13 60 361 721 +31
24JUL26 95.00 C 0.30 0.50 0.22 0.16 +0.04 60 357 548 +165
24JUL26 97.50 C 0.21 0.27 0.20 0.06 +0.01 60 30 138 +26
24JUL26 100.00 C 0.10 0.14 0.10 0.02 0.00 60 45 199 +42
24JUL26 102.50 C 0.06 0.06 0.06 0.01 0.00 63 64 142 +64
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 46.45 +2.76 216 0 81 0
30JUL26 41.00 C 0.00 0.00 0.00 45.45 +2.76 209 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 44.46 +2.77 205 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 43.45 +2.75 197 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.46 +2.76 193 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.34 +2.64 126 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.47 +2.77 183 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.34 +2.64 112 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 38.46 +2.76 170 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 37.46 +2.76 164 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 36.46 +2.76 159 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 33.97 +2.76 147 0 160 0
30JUL26 55.00 C 0.00 0.00 0.00 31.63 +2.92 155 0 138 0
30JUL26 57.50 C 0.00 0.00 0.00 29.13 +2.92 142 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 26.35 +2.64 67 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 23.92 +2.70 92 0 591 0
30JUL26 65.00 C 21.94 22.50 21.70 21.51 +2.78 94 95 388 +63
30JUL26 67.50 C 0.00 0.00 0.00 18.93 +2.67 73 0 1,065 0
30JUL26 70.00 C 0.00 0.00 0.00 16.43 +2.61 64 0 1,152 0
30JUL26 72.50 C 0.00 0.00 0.00 13.91 +2.44 51 0 1,141 0
30JUL26 75.00 C 0.00 0.00 0.00 11.50 +2.54 51 3 3,098 -3
30JUL26 77.50 C 9.80 10.00 9.80 9.20 +2.22 51 2,384 5,467 +634
30JUL26 80.00 C 6.80 7.90 6.80 6.93 +1.69 47 85 5,749 +6
30JUL26 82.50 C 4.86 6.25 4.86 5.15 +1.36 50 418 6,789 +3
30JUL26 85.00 C 3.50 4.40 3.35 3.58 +0.96 50 1,910 3,692 -371
30JUL26 87.50 C 2.35 3.22 2.35 2.40 +0.66 51 1,695 4,016 +198
30JUL26 90.00 C 1.65 2.20 1.48 1.48 +0.34 50 740 9,224 +215
30JUL26 92.50 C 1.30 1.50 0.96 0.93 +0.21 52 1,270 2,188 -376
30JUL26 95.00 C 0.73 1.02 0.61 0.52 +0.10 51 1,020 10,334 -12
30JUL26 97.50 C 0.54 0.66 0.39 0.28 +0.04 51 936 2,922 +8
30JUL26 100.00 C 0.41 0.44 0.27 0.14 +0.01 51 369 4,313 -253
30JUL26 102.50 C 0.23 0.30 0.18 0.07 0.00 51 342 1,147 +81
30JUL26 105.00 C 0.20 0.20 0.13 0.03 -0.01 51 117 1,780 -74
30JUL26 107.50 C 0.00 0.00 0.00 0.02 0.00 53 0 561 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,408 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 935 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 660 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 993 0
31JUL26 60.00 C 0.00 0.00 0.00 26.60 - 120 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 23.94 - 90 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 21.57 - 94 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 18.93 - 69 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 16.60 - 75 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 14.05 - 61 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 11.54 - 51 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 9.27 - 51 0 0 -
31JUL26 80.00 C 7.25 7.25 7.25 7.20 - 52 1 1 -
31JUL26 82.50 C 5.93 5.96 5.24 5.17 - 48 126 126 -
31JUL26 85.00 C 4.02 4.18 3.70 3.71 - 50 157 141 -
31JUL26 87.50 C 3.00 3.25 2.85 2.53 - 50 163 157 -
31JUL26 90.00 C 2.09 2.38 1.85 1.68 - 51 139 121 -
31JUL26 92.50 C 1.40 1.42 1.09 1.05 - 52 20 20 -
31JUL26 95.00 C 1.01 1.05 0.71 0.61 - 51 99 95 -
31JUL26 97.50 C 0.74 0.74 0.48 0.34 - 51 11 11 -
31JUL26 100.00 C 0.45 0.45 0.45 0.18 - 51 9 9 -
31JUL26 102.50 C 0.00 0.00 0.00 0.09 - 51 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 0.05 - 52 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 46.58 +2.79 114 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 45.59 +2.80 111 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 44.59 +2.80 108 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.60 +2.80 105 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.60 +2.80 102 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.61 +2.81 99 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.61 +2.80 96 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.61 +2.91 93 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.61 +2.91 90 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.58 +2.76 84 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.61 +2.79 83 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 34.14 +2.80 79 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.69 +2.84 75 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 29.25 +2.86 71 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.81 +3.10 67 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 24.41 +3.08 64 0 120 0
28AUG26 65.00 C 22.00 22.00 22.00 22.01 +3.02 61 1 265 -1
28AUG26 67.50 C 0.00 0.00 0.00 19.59 +2.82 56 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 17.29 +2.56 54 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 15.01 +2.70 51 0 666 0
28AUG26 75.00 C 0.00 0.00 0.00 12.92 +2.30 50 5 571 +3
28AUG26 77.50 C 11.07 11.07 10.85 10.97 +2.17 49 7 1,178 -3
28AUG26 80.00 C 9.60 10.00 9.41 9.17 +1.87 48 20 2,656 -19
28AUG26 82.50 C 8.10 8.36 7.76 7.60 +1.62 48 155 2,261 -84
28AUG26 85.00 C 7.00 7.24 6.05 6.23 +1.40 48 81 3,935 +18
28AUG26 87.50 C 5.27 5.74 4.96 4.96 +1.05 47 949 3,889 +206
28AUG26 90.00 C 3.50 4.85 3.50 4.08 +0.94 49 366 3,460 -192
28AUG26 92.50 C 2.82 3.85 2.82 3.23 +0.71 49 252 1,184 -196
28AUG26 95.00 C 2.70 3.18 2.62 2.53 +0.58 49 1,010 2,155 -48
28AUG26 97.50 C 2.00 2.38 2.00 1.95 +0.46 49 349 2,258 +16
28AUG26 100.00 C 1.80 2.00 1.62 1.48 +0.36 48 351 1,613 +6
28AUG26 102.50 C 1.05 1.61 1.05 1.11 +0.27 48 126 974 -14
28AUG26 105.00 C 1.20 1.26 1.00 0.83 +0.21 48 146 4,652 +10
28AUG26 107.50 C 1.00 1.01 0.84 0.61 +0.15 48 152 535 +30
28AUG26 110.00 C 0.76 0.86 0.69 0.45 +0.12 48 242 465 -18
28AUG26 112.50 C 0.63 0.63 0.63 0.32 +0.08 48 1 199 0
28AUG26 115.00 C 0.00 0.00 0.00 0.23 +0.06 48 0 318 0
28AUG26 117.50 C 0.45 0.45 0.45 0.17 +0.05 48 20 252 +20
28AUG26 120.00 C 0.32 0.32 0.32 0.12 +0.03 48 5 339 0
28AUG26 122.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 165 0
28AUG26 125.00 C 0.26 0.29 0.22 0.06 +0.01 48 109 930 +109
29SEP26 37.00 C 0.00 0.00 0.00 49.64 +2.77 90 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 48.65 +2.97 88 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.65 +2.77 84 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.65 +2.83 81 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.66 +2.76 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.67 +2.88 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.68 +2.88 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.69 +2.77 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.70 +2.90 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.72 +2.78 71 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.74 +3.01 69 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.77 +3.07 69 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.80 +2.98 68 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.82 +2.86 67 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 34.41 +3.07 65 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.00 +3.08 62 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 29.61 +3.22 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.23 +3.02 57 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 24.77 +3.05 52 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 22.61 +2.62 53 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 20.39 +2.58 52 0 506 0
29SEP26 70.00 C 17.36 17.36 17.36 17.44 +1.62 40 1 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 16.22 +2.22 49 0 2,162 0
29SEP26 75.00 C 0.00 0.00 0.00 14.14 +1.86 47 0 1,200 0
29SEP26 77.50 C 0.00 0.00 0.00 12.03 +1.58 44 0 2,519 0
29SEP26 80.00 C 8.20 8.20 8.20 10.81 +1.83 47 1 6,019 0
29SEP26 82.50 C 10.08 10.08 10.08 9.35 +1.63 47 3 3,937 -4
29SEP26 85.00 C 7.95 8.70 7.95 8.03 +1.44 47 4,126 8,651 +2,678
29SEP26 87.50 C 7.16 7.55 6.84 6.86 +1.26 47 646 3,398 -30
29SEP26 90.00 C 5.50 6.61 5.50 5.80 +1.07 47 780 7,936 -564
29SEP26 92.50 C 5.31 5.58 4.88 4.98 +0.76 47 294 3,630 -54
29SEP26 95.00 C 4.00 4.85 4.00 4.22 +0.82 47 92 10,159 -58
29SEP26 97.50 C 3.78 4.04 3.60 3.57 +0.66 48 191 1,966 -150
29SEP26 100.00 C 2.95 3.55 2.95 2.97 +0.55 48 476 13,397 -224
29SEP26 102.50 C 2.71 2.88 2.52 2.45 +0.46 48 580 4,675 -265
29SEP26 105.00 C 2.16 2.20 2.16 2.02 +0.39 48 15 2,220 +13
29SEP26 107.50 C 2.08 2.08 1.99 1.65 +0.32 47 19 1,421 -3
29SEP26 110.00 C 1.72 1.84 1.58 1.35 +0.27 47 11 6,498 +5
29SEP26 112.50 C 1.41 1.58 1.41 1.10 +0.22 47 120 1,102 +100
29SEP26 115.00 C 1.24 1.24 1.24 0.89 +0.18 47 100 2,996 +100
29SEP26 117.50 C 1.04 1.04 1.04 0.71 +0.14 47 100 5,531 0
29SEP26 120.00 C 0.90 1.02 0.87 0.57 +0.11 47 215 2,848 +60
29SEP26 122.50 C 0.00 0.00 0.00 0.46 +0.09 47 0 1,355 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 +0.08 47 0 1,481 0
29SEP26 127.50 C 0.00 0.00 0.00 0.29 +0.06 47 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 2,670 0
29SEP26 132.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 207 0
29SEP26 140.00 C 0.36 0.36 0.36 0.09 +0.01 47 26 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 465 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,223 0
29SEP26 160.00 C 0.18 0.18 0.18 0.01 0.00 46 12 690 +12
29OCT26 48.00 C 0.00 0.00 0.00 39.02 +2.85 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.06 +2.84 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.12 +2.86 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 34.73 +2.84 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.35 +2.80 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.00 +2.76 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.68 +2.69 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.43 +2.63 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.23 +2.64 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.11 +2.45 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.06 +2.30 48 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 17.12 +2.17 48 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 15.28 +1.88 47 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 13.46 +2.02 46 0 339 0
29OCT26 80.00 C 0.00 0.00 0.00 11.96 +1.87 46 0 593 0
29OCT26 82.50 C 0.00 0.00 0.00 10.55 +1.59 46 0 607 0
29OCT26 85.00 C 0.00 0.00 0.00 9.25 +1.48 45 0 604 0
29OCT26 87.50 C 8.49 8.82 8.30 8.09 +1.28 45 189 896 +37
29OCT26 90.00 C 7.40 7.71 7.40 7.07 +1.14 46 91 1,423 +30
29OCT26 92.50 C 6.66 6.78 6.66 6.16 +1.04 46 60 1,144 -11
29OCT26 95.00 C 5.81 5.86 5.70 5.36 +0.89 46 90 249 +1
29OCT26 97.50 C 5.01 5.22 4.94 4.67 +0.79 46 96 582 +30
29OCT26 100.00 C 4.34 4.47 4.12 4.05 +0.69 46 101 294 +100
29OCT26 102.50 C 3.73 3.73 3.51 3.47 +0.59 46 60 187 0
29OCT26 105.00 C 3.30 3.30 3.15 2.96 +0.48 46 37 364 +1
29OCT26 107.50 C 0.00 0.00 0.00 2.52 +0.42 46 0 0 0
29OCT26 110.00 C 2.41 2.57 2.41 2.14 +0.36 46 102 204 +100
30DEC26 37.00 C 0.00 0.00 0.00 50.15 +3.03 71 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 49.18 +2.95 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.22 +2.94 68 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.26 +2.78 67 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.30 +2.93 66 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.35 +2.98 65 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.40 +3.00 64 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.45 +2.92 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.50 +3.10 62 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 41.56 +3.09 61 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.62 +2.89 60 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.68 +2.88 60 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.73 +2.87 58 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 37.81 +3.41 58 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 35.50 +2.89 56 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.24 +2.85 54 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 31.02 +2.67 53 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 28.90 +2.70 52 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 26.74 +2.58 51 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 24.71 +2.50 50 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 22.75 +2.39 49 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 20.87 +2.26 48 0 16,620 0
30DEC26 72.50 C 0.00 0.00 0.00 18.45 +1.70 44 0 1,470 0
30DEC26 75.00 C 18.00 18.00 18.00 16.63 +1.73 43 3 447 -2
30DEC26 77.50 C 0.00 0.00 0.00 15.91 +2.03 47 0 1,128 0
30DEC26 80.00 C 14.43 14.43 14.43 14.28 +2.02 46 1 8,274 -1
30DEC26 82.50 C 13.39 13.64 13.39 12.91 +1.58 46 29 2,390 -1
30DEC26 85.00 C 12.20 12.20 12.20 11.68 +1.56 46 3 8,462 0
30DEC26 87.50 C 0.00 0.00 0.00 10.55 +1.44 46 1 2,642 +1
30DEC26 90.00 C 9.72 10.20 9.72 9.55 +1.07 46 7 17,791 0
30DEC26 92.50 C 9.12 9.12 9.12 8.56 +1.16 46 27 2,259 -6
30DEC26 95.00 C 7.70 7.70 7.70 7.72 +1.06 46 1 1,718 0
30DEC26 97.50 C 0.00 0.00 0.00 6.97 +0.99 46 0 1,502 0
30DEC26 100.00 C 6.45 6.65 6.30 6.30 +0.93 46 384 8,320 -73
30DEC26 102.50 C 5.69 6.25 5.69 5.67 +0.88 46 26 1,047 +19
30DEC26 105.00 C 0.00 0.00 0.00 5.09 +0.85 46 0 4,495 0
30DEC26 107.50 C 0.00 0.00 0.00 4.54 +0.64 46 0 877 0
30DEC26 110.00 C 4.32 4.32 4.10 4.05 +0.59 46 3,508 4,502 +2,348
30DEC26 112.50 C 0.00 0.00 0.00 3.60 +0.70 46 0 607 0
30DEC26 115.00 C 3.63 3.63 3.63 3.20 +0.63 46 1 1,148 +1
30DEC26 117.50 C 0.00 0.00 0.00 2.85 +0.56 46 0 2,073 0
30DEC26 120.00 C 2.75 3.00 2.75 2.53 +0.46 46 23 2,243 0
30DEC26 122.50 C 0.00 0.00 0.00 2.24 +0.35 46 0 947 0
30DEC26 125.00 C 0.00 0.00 0.00 1.98 +0.30 46 0 922 0
30DEC26 127.50 C 2.10 2.10 2.10 1.76 +0.28 46 3 858 +1
30DEC26 130.00 C 0.00 0.00 0.00 1.56 +0.25 46 0 3,433 0
30DEC26 132.50 C 0.00 0.00 0.00 1.38 +0.23 46 0 2,731 0
30DEC26 135.00 C 1.71 1.71 1.71 1.22 +0.20 46 10 1,035 +10
30DEC26 137.50 C 0.00 0.00 0.00 1.07 +0.17 46 0 644 0
30DEC26 140.00 C 1.36 1.45 1.36 0.95 +0.16 46 6 1,033 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.84 +0.14 46 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.74 +0.12 46 0 398 0
30DEC26 147.50 C 0.00 0.00 0.00 0.65 +0.11 46 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.58 +0.10 46 0 846 0
30DEC26 152.50 C 0.00 0.00 0.00 0.51 +0.09 46 0 540 0
30DEC26 155.00 C 0.00 0.00 0.00 0.45 +0.08 46 0 523 0
30DEC26 157.50 C 0.89 0.89 0.89 0.39 +0.06 46 100 449 0
30DEC26 160.00 C 0.77 0.81 0.77 0.35 +0.06 46 111 1,963 +100
30MAR27 37.00 C 0.00 0.00 0.00 50.75 +2.98 65 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 49.81 +2.95 64 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.89 +3.05 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.96 +3.05 62 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 47.04 +2.87 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.11 +3.01 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.19 +3.00 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.27 +2.91 59 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 43.36 +2.97 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.45 +2.94 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.55 +3.02 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.64 +2.78 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.75 +2.89 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.87 +2.86 55 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 36.69 +2.72 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.56 +2.69 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.49 +2.65 51 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 30.47 +2.66 50 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 28.50 +2.59 49 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 26.61 +2.52 49 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 24.78 +2.89 48 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 23.04 +2.89 47 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 21.37 +2.81 47 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 19.78 +2.12 46 0 537 0
30MAR27 77.50 C 0.00 0.00 0.00 18.32 +1.97 46 0 2,983 0
30MAR27 80.00 C 17.28 17.28 17.28 16.36 +1.36 44 1 1,984 0
30MAR27 82.50 C 0.00 0.00 0.00 15.61 +1.80 45 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 14.39 +1.60 45 3,500 14,250 +2,750
30MAR27 87.50 C 0.00 0.00 0.00 13.30 +1.55 45 0 659 0
30MAR27 90.00 C 12.40 12.40 12.23 12.15 +1.31 45 91 5,606 +2
30MAR27 92.50 C 11.39 11.47 11.39 11.25 +1.17 45 60 336 0
30MAR27 95.00 C 11.08 11.08 11.08 10.39 +1.22 45 30 2,102 -30
30MAR27 97.50 C 0.00 0.00 0.00 9.58 +1.12 45 0 371 0
30MAR27 100.00 C 8.85 9.20 8.85 8.84 +1.02 45 92 1,690 0
30MAR27 102.50 C 0.00 0.00 0.00 8.16 +0.98 45 0 431 0
30MAR27 105.00 C 0.00 0.00 0.00 7.57 +0.95 46 0 725 0
30MAR27 107.50 C 6.80 6.80 6.80 6.99 +0.91 46 95 391 +95
30MAR27 110.00 C 7.00 7.00 7.00 6.43 +0.83 46 2 2,691 +2
30MAR27 112.50 C 0.00 0.00 0.00 5.90 +0.75 46 0 2,465 0
30MAR27 115.00 C 0.00 0.00 0.00 5.41 +0.64 46 0 320 0
30MAR27 117.50 C 5.17 5.17 5.17 4.96 +0.59 46 2 163 0
30MAR27 120.00 C 0.00 0.00 0.00 4.55 +0.55 46 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 4.17 +0.51 46 0 315 0
30MAR27 125.00 C 4.20 4.40 4.10 3.82 +0.47 46 208 1,829 +207
29JUN27 47.00 C 0.00 0.00 0.00 42.57 +2.87 55 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 41.71 +2.85 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.86 +2.84 54 0 40 0
29JUN27 50.00 C 38.83 38.83 38.83 40.02 +3.35 54 2 71 0
29JUN27 52.50 C 0.00 0.00 0.00 37.95 +2.76 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.93 +2.72 52 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 33.95 +2.56 51 0 45 0
29JUN27 60.00 C 32.60 32.60 31.30 32.04 +3.19 50 9 76 -3
29JUN27 62.50 C 0.00 0.00 0.00 30.19 +2.89 49 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 28.41 +3.00 48 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 26.73 +2.89 48 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 25.08 +2.91 47 0 366 0
29JUN27 72.50 C 0.00 0.00 0.00 23.46 +2.82 47 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 21.96 +1.80 46 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 20.80 +2.21 47 0 436 0
29JUN27 80.00 C 0.00 0.00 0.00 19.22 +1.87 46 0 1,319 0
29JUN27 82.50 C 0.00 0.00 0.00 17.97 +1.78 46 0 328 0
29JUN27 85.00 C 16.83 16.83 16.83 16.81 +1.76 45 1 651 0
29JUN27 87.50 C 16.00 16.00 16.00 15.72 +1.67 45 1 371 +1
29JUN27 90.00 C 0.00 0.00 0.00 14.68 +1.56 45 0 524 0
29JUN27 92.50 C 0.00 0.00 0.00 13.71 +1.39 45 0 282 0
29JUN27 95.00 C 13.00 13.00 13.00 12.80 +1.25 45 12 188 0
29JUN27 97.50 C 0.00 0.00 0.00 11.98 +1.29 45 0 104 0
29JUN27 100.00 C 11.78 11.78 11.78 11.22 +1.23 45 30 440 -30
29JUN27 102.50 C 10.91 10.91 10.91 10.51 +1.17 45 1 140 0
29JUN27 105.00 C 0.00 0.00 0.00 9.89 +1.15 46 0 1,163 0
29JUN27 107.50 C 0.00 0.00 0.00 9.27 +1.10 46 0 892 0
29JUN27 110.00 C 9.00 9.00 8.82 8.67 +1.00 46 5 5 +5
TOTAL CALL 37,703 466,922 +6,114
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
24JUL26 67.50 P 0.01 0.01 0.01 0.01 0.00 90 30 41 +30
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 67 0
24JUL26 72.50 P 0.06 0.06 0.03 0.01 -0.05 66 36 102 -4
24JUL26 75.00 P 0.09 0.09 0.08 0.03 -0.15 62 17 462 0
24JUL26 77.50 P 0.46 0.46 0.17 0.09 -0.37 59 45 756 +3
24JUL26 80.00 P 0.67 0.67 0.30 0.28 -0.73 59 143 523 +2
24JUL26 82.50 P 1.10 1.17 0.62 0.70 -1.23 58 519 603 +277
24JUL26 85.00 P 2.47 2.47 1.27 1.52 -1.75 59 547 405 -86
24JUL26 87.50 P 3.15 3.15 2.30 2.81 -2.19 59 379 365 +131
24JUL26 90.00 P 5.30 5.30 4.08 4.64 -2.41 64 61 126 +60
24JUL26 92.50 P 6.80 6.80 6.80 6.64 -2.43 63 5 20 0
24JUL26 95.00 P 0.00 0.00 0.00 8.83 -2.60 59 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 11.24 -2.63 60 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 13.71 -3.13 61 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 16.20 -3.06 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 18.70 -3.08 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 21.20 -2.88 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 23.70 -2.92 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 159 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 667 0
30JUL26 55.00 P 0.01 0.01 0.01 0.01 0.00 99 11 778 -10
30JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 90 23 867 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 10 1,616 0
30JUL26 62.50 P 0.04 0.04 0.03 0.01 0.00 73 55 2,682 -40
30JUL26 65.00 P 0.06 0.06 0.05 0.01 -0.01 65 19 5,665 -2
30JUL26 67.50 P 0.08 0.09 0.07 0.01 -0.03 57 76 4,218 -1
30JUL26 70.00 P 0.11 0.12 0.09 0.02 -0.08 53 480 5,485 -157
30JUL26 72.50 P 0.16 0.20 0.16 0.05 -0.20 51 7,053 10,678 +6,636
30JUL26 75.00 P 0.31 0.31 0.24 0.14 -0.39 51 195 3,920 -57
30JUL26 77.50 P 0.60 0.60 0.40 0.34 -0.65 51 2,727 8,395 +1,354
30JUL26 80.00 P 1.15 1.15 0.68 0.73 -1.00 51 808 5,433 +378
30JUL26 82.50 P 1.82 1.82 1.22 1.32 -1.44 50 244 9,419 +3
30JUL26 85.00 P 2.91 2.91 2.00 2.28 -1.80 51 600 4,927 -12
30JUL26 87.50 P 3.50 3.62 3.24 3.56 -2.18 51 298 2,352 +277
30JUL26 90.00 P 4.80 5.30 4.80 5.23 -2.41 52 15 931 +15
30JUL26 92.50 P 0.00 0.00 0.00 7.15 -2.60 53 2 115 -2
30JUL26 95.00 P 0.00 0.00 0.00 9.30 -2.39 55 0 787 0
30JUL26 97.50 P 0.00 0.00 0.00 11.41 -3.03 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.79 -3.12 51 0 5 0
30JUL26 102.50 P 0.00 0.00 0.00 16.20 -3.06 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.70 -3.13 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.20 -2.89 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.86 -2.76 83 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.20 -2.85 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.70 -2.88 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.20 -2.89 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 33.70 -3.13 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.20 -2.98 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 38.70 -3.13 0 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
31JUL26 70.00 P 0.14 0.14 0.14 0.03 - 53 6 6 -
31JUL26 72.50 P 0.00 0.00 0.00 0.07 - 51 0 0 -
31JUL26 75.00 P 0.28 0.28 0.28 0.18 - 51 7 7 -
31JUL26 77.50 P 0.48 0.61 0.48 0.41 - 52 102 102 -
31JUL26 80.00 P 0.99 1.04 0.79 0.83 - 52 101 82 -
31JUL26 82.50 P 1.65 1.65 1.33 1.50 - 52 75 75 -
31JUL26 85.00 P 2.21 2.62 2.21 2.41 - 51 8 7 -
31JUL26 87.50 P 0.00 0.00 0.00 3.74 - 52 0 0 -
31JUL26 90.00 P 5.25 5.41 5.25 5.45 - 54 60 60 -
31JUL26 92.50 P 0.00 0.00 0.00 7.25 - 53 0 0 -
31JUL26 95.00 P 0.00 0.00 0.00 9.37 - 55 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 11.63 - 57 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 13.82 - 51 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 16.29 - 55 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 18.71 - 51 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 461 0
28AUG26 49.00 P 0.05 0.05 0.05 0.01 0.00 62 12 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 267 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 538 0
28AUG26 60.00 P 0.21 0.21 0.20 0.04 -0.05 48 9 594 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.08 49 0 443 0
28AUG26 65.00 P 0.41 0.41 0.40 0.16 -0.16 48 16 5,843 -8
28AUG26 67.50 P 0.52 0.56 0.51 0.31 -0.23 48 30 1,599 -9
28AUG26 70.00 P 0.77 0.77 0.71 0.53 -0.35 48 121 3,256 -69
28AUG26 72.50 P 1.10 1.10 0.98 0.85 -0.49 48 105 2,875 +46
28AUG26 75.00 P 1.63 1.63 1.36 1.30 -0.66 48 179 4,334 -76
28AUG26 77.50 P 2.10 2.10 1.90 1.91 -0.84 49 435 4,509 +272
28AUG26 80.00 P 3.04 3.04 2.50 2.67 -1.06 49 331 5,100 +199
28AUG26 82.50 P 3.90 3.90 3.43 3.60 -1.30 48 220 3,929 -36
28AUG26 85.00 P 4.81 4.89 4.56 4.77 -1.48 49 377 3,705 +248
28AUG26 87.50 P 5.90 6.22 5.82 6.03 -1.77 48 886 3,445 +569
28AUG26 90.00 P 8.00 8.00 7.27 7.50 -2.01 48 98 1,892 +52
28AUG26 92.50 P 9.30 9.30 9.30 9.23 -1.47 49 10 313 0
28AUG26 95.00 P 0.00 0.00 0.00 11.07 -2.29 50 0 322 0
28AUG26 97.50 P 0.00 0.00 0.00 13.02 -1.58 50 0 38 0
28AUG26 100.00 P 15.00 15.00 15.00 15.10 -2.61 50 1 20 +1
28AUG26 102.50 P 0.00 0.00 0.00 17.28 -2.73 51 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 19.52 -2.79 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.58 -3.23 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.08 -2.95 52 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 26.44 -2.99 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.83 -2.82 51 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.23 -3.09 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.70 -3.13 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.20 -3.24 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.70 -3.23 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 497 0
29SEP26 55.00 P 0.37 0.37 0.37 0.08 -0.06 48 2 888 -2
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.10 47 0 1,492 0
29SEP26 60.00 P 0.55 0.55 0.55 0.24 -0.15 47 9 3,059 -6
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.21 47 0 2,013 0
29SEP26 65.00 P 0.95 0.95 0.87 0.62 -0.29 47 198 10,015 +52
29SEP26 67.50 P 1.20 1.24 1.15 0.92 -0.39 47 74 3,129 +17
29SEP26 70.00 P 1.58 1.60 1.50 1.31 -0.53 47 182 32,200 +38
29SEP26 72.50 P 2.01 2.06 1.89 1.84 -0.66 48 418 4,057 +127
29SEP26 75.00 P 2.63 2.67 2.49 2.49 -0.81 48 404 13,915 -105
29SEP26 77.50 P 3.38 3.38 3.15 3.26 -0.96 48 61 5,470 0
29SEP26 80.00 P 4.05 4.25 4.05 4.11 -1.18 47 151 15,701 0
29SEP26 82.50 P 5.00 5.20 4.85 5.13 -1.28 47 444 8,245 +372
29SEP26 85.00 P 6.03 6.49 6.03 6.30 -1.45 47 4,278 12,323 +2,218
29SEP26 87.50 P 7.48 7.81 7.20 7.66 -1.69 47 680 3,431 +91
29SEP26 90.00 P 9.21 9.21 8.95 9.10 -1.98 47 61 4,157 -29
29SEP26 92.50 P 10.30 10.30 10.30 10.73 -2.12 47 15 4,049 -4
29SEP26 95.00 P 12.80 12.80 12.53 12.53 -1.75 48 14 5,019 +11
29SEP26 97.50 P 0.00 0.00 0.00 14.33 -2.31 48 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 16.11 -2.55 47 0 6,613 0
29SEP26 102.50 P 0.00 0.00 0.00 18.35 -2.59 49 0 2,576 0
29SEP26 105.00 P 0.00 0.00 0.00 20.44 -2.56 49 0 2,761 0
29SEP26 107.50 P 23.30 23.30 23.30 22.60 -2.67 50 1 1,059 -1
29SEP26 110.00 P 0.00 0.00 0.00 24.80 -2.82 49 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 27.07 -2.82 50 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 29.36 -2.91 50 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 31.67 -2.94 50 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 34.04 -3.02 50 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 36.42 -3.02 50 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 38.82 -3.16 49 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 41.24 -2.93 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.70 -2.89 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.20 -3.11 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.70 -3.18 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.20 -3.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.70 -3.10 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.20 -3.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.70 -3.11 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.20 -3.19 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.70 -3.11 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.20 -3.19 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.70 -3.12 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.20 -3.11 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.70 -3.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 61 0
29OCT26 52.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 53 0
29OCT26 55.00 P 0.54 0.54 0.54 0.19 -0.11 46 100 1,290 +100
29OCT26 57.50 P 0.00 0.00 0.00 0.31 -0.16 46 0 222 0
29OCT26 60.00 P 0.00 0.00 0.00 0.49 -0.22 46 0 495 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 -0.29 46 0 552 0
29OCT26 65.00 P 1.35 1.35 1.35 1.04 -0.38 46 1 549 0
29OCT26 67.50 P 1.66 1.68 1.66 1.44 -0.50 46 23 561 +20
29OCT26 70.00 P 0.00 0.00 0.00 1.96 -0.61 46 0 3,030 0
29OCT26 72.50 P 2.63 2.74 2.63 2.58 -0.72 46 61 1,154 -30
29OCT26 75.00 P 3.30 3.30 3.30 3.31 -0.87 46 1 1,438 -1
29OCT26 77.50 P 4.26 4.27 4.10 4.14 -0.98 46 270 2,135 +100
29OCT26 80.00 P 5.12 5.12 5.01 5.01 -1.24 45 60 1,069 -30
29OCT26 82.50 P 6.31 6.31 6.05 6.13 -1.26 46 130 613 +125
29OCT26 85.00 P 7.40 7.40 7.08 7.34 -1.40 46 332 681 +266
29OCT26 87.50 P 8.58 8.62 8.31 8.69 -1.63 46 151 547 +91
29OCT26 90.00 P 10.68 10.68 10.68 10.10 -2.00 46 2 121 -2
29OCT26 92.50 P 11.78 11.78 11.78 11.71 -2.08 46 2 32 +2
29OCT26 95.00 P 0.00 0.00 0.00 13.42 -2.10 46 0 61 0
29OCT26 97.50 P 0.00 0.00 0.00 15.21 -2.22 46 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 17.11 -2.46 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.13 -2.28 47 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.16 -2.35 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.26 -2.42 48 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.40 -2.49 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4,698 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.07 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.09 46 0 540 0
30DEC26 50.00 P 0.70 0.70 0.70 0.28 -0.11 46 2 730 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.42 -0.16 46 0 775 0
30DEC26 55.00 P 1.10 1.10 1.10 0.63 -0.20 46 10 1,431 +10
30DEC26 57.50 P 0.00 0.00 0.00 0.89 -0.24 46 0 1,048 0
30DEC26 60.00 P 1.64 1.64 1.64 1.21 -0.33 46 10 3,560 -10
30DEC26 62.50 P 1.98 1.98 1.98 1.62 -0.41 46 2 5,236 0
30DEC26 65.00 P 2.50 2.50 2.50 2.12 -0.46 46 1 5,425 0
30DEC26 67.50 P 0.00 0.00 0.00 2.68 -0.61 46 0 2,456 0
30DEC26 70.00 P 3.50 3.53 3.50 3.39 -0.66 46 4 23,884 -1
30DEC26 72.50 P 4.31 4.31 4.24 4.16 -0.79 46 13 2,370 -13
30DEC26 75.00 P 5.10 5.10 4.98 5.04 -0.85 46 5 3,139 -1
30DEC26 77.50 P 5.96 5.96 5.66 5.95 -0.98 46 51 4,467 +50
30DEC26 80.00 P 6.71 6.71 6.71 6.98 -1.05 46 3,518 12,465 +831
30DEC26 82.50 P 8.06 8.06 8.06 8.12 -1.15 46 95 4,754 +95
30DEC26 85.00 P 9.22 9.22 9.20 9.36 -1.27 46 91 11,492 -1
30DEC26 87.50 P 10.58 10.82 10.47 10.72 -1.49 46 282 898 -264
30DEC26 90.00 P 12.13 12.13 12.13 12.18 -1.60 46 2 11,382 0
30DEC26 92.50 P 0.00 0.00 0.00 13.69 -1.69 46 0 2,161 0
30DEC26 95.00 P 0.00 0.00 0.00 15.33 -1.83 46 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 17.06 -1.91 46 0 2,228 0
30DEC26 100.00 P 18.80 18.80 18.40 18.87 -2.07 46 16 4,716 +1
30DEC26 102.50 P 20.65 20.65 20.65 20.74 -2.18 46 2 305 -2
30DEC26 105.00 P 0.00 0.00 0.00 22.66 -2.46 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 24.51 -2.64 46 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 26.55 -2.55 46 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 -2.43 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 30.99 -2.38 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 33.16 -2.58 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 35.36 -2.83 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 37.59 -2.58 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 39.86 -2.66 47 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 42.15 -2.58 48 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 44.45 -3.14 47 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 46.78 -2.72 47 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.13 -2.93 47 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 51.49 -3.01 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 53.87 -2.93 46 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 56.29 -3.06 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.73 -3.08 45 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 61.22 -3.17 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.70 -3.11 0 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 66.20 -3.19 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.70 -3.12 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.20 -3.12 0 0 0 0
30DEC26 160.00 P 75.00 75.00 75.00 73.70 -3.30 0 8 66 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 22,312 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.06 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 -0.08 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 -0.09 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 -0.09 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.43 -0.11 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 -0.14 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 -0.15 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.66 -0.15 45 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.75 -0.19 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.03 -0.22 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.35 -0.31 45 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.78 -0.34 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 2.26 -0.43 45 0 5,643 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 -0.50 46 0 2,594 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 -0.58 46 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 4.20 -0.67 46 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 5.03 -0.75 46 0 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 5.91 -0.78 46 0 801 0
30MAR27 75.00 P 6.92 6.92 6.70 6.76 -0.92 45 100 3,461 +7
30MAR27 77.50 P 7.60 7.60 7.60 7.81 -0.96 45 1 1,649 0
30MAR27 80.00 P 8.60 8.60 8.60 8.91 -1.03 45 10 3,683 0
30MAR27 82.50 P 10.01 10.15 10.01 10.09 -1.12 45 220 1,041 +14
30MAR27 85.00 P 11.43 11.43 11.09 11.37 -1.23 45 3,910 14,965 +2,897
30MAR27 87.50 P 12.40 12.43 12.40 12.74 -1.34 45 190 2,304 +70
30MAR27 90.00 P 0.00 0.00 0.00 14.19 -1.43 45 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 15.69 -1.57 45 0 121 0
30MAR27 95.00 P 0.00 0.00 0.00 17.29 -1.68 45 0 169 0
30MAR27 97.50 P 0.00 0.00 0.00 18.99 -1.82 45 0 115 0
30MAR27 100.00 P 20.75 20.75 20.75 20.75 -1.90 45 2 370 +2
30MAR27 102.50 P 0.00 0.00 0.00 22.60 -1.95 45 0 108 0
30MAR27 105.00 P 0.00 0.00 0.00 24.28 -2.20 45 0 180 0
30MAR27 107.50 P 0.00 0.00 0.00 26.20 -2.70 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 28.35 -2.17 46 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 30.35 -2.24 46 0 497 0
30MAR27 115.00 P 32.21 32.21 31.54 32.98 -1.72 48 250 1,720 +81
30MAR27 117.50 P 0.00 0.00 0.00 34.30 -2.46 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 36.63 -2.39 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 38.79 -2.33 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 40.97 -2.49 46 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 -0.18 45 0 233 0
29JUN27 48.00 P 0.00 0.00 0.00 1.06 -0.18 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.19 -0.17 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.31 -0.22 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 1.71 -0.26 45 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 2.15 -0.33 45 0 915 0
29JUN27 57.50 P 0.00 0.00 0.00 2.69 -0.37 45 0 815 0
29JUN27 60.00 P 0.00 0.00 0.00 3.27 -0.46 45 0 2,040 0
29JUN27 62.50 P 0.00 0.00 0.00 3.98 -0.49 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 4.72 -0.56 45 0 3,281 0
29JUN27 67.50 P 0.00 0.00 0.00 5.56 -0.65 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 6.49 -0.66 46 0 162 0
29JUN27 72.50 P 0.00 0.00 0.00 7.41 -0.77 45 0 888 0
29JUN27 75.00 P 8.29 8.29 8.29 8.36 -0.87 45 2 1,742 0
29JUN27 77.50 P 0.00 0.00 0.00 9.41 -0.95 45 0 1,427 0
29JUN27 80.00 P 0.00 0.00 0.00 10.54 -1.05 45 0 2,094 0
29JUN27 82.50 P 11.87 11.87 11.62 11.73 -1.16 44 5 796 -4
29JUN27 85.00 P 0.00 0.00 0.00 13.02 -1.24 44 0 349 0
29JUN27 87.50 P 14.38 14.38 14.36 14.39 -1.35 44 33 625 +2
29JUN27 90.00 P 0.00 0.00 0.00 15.86 -1.43 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 17.39 -1.53 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 18.98 -1.62 44 0 48 0
29JUN27 97.50 P 21.00 21.00 20.17 20.63 -1.82 44 31 31 +31
29JUN27 100.00 P 0.00 0.00 0.00 22.34 -1.95 44 0 268 0
29JUN27 102.50 P 0.00 0.00 0.00 23.99 -2.29 44 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 25.83 -2.19 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 27.86 -2.24 45 0 51 0
29JUN27 110.00 P 0.00 0.00 0.00 29.66 -2.26 45 0 0 0
TOTAL PUT 34,578 543,511 +17,201
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$ 10.370
30JUL26 7.50 C 0.00 0.00 0.00 2.88 +0.10 83 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.63 +0.10 75 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.38 +0.10 67 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.13 +0.10 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.88 +0.10 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.63 +0.10 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.38 +0.09 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.14 +0.09 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.90 +0.08 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.68 +0.07 37 0 0 0
30JUL26 10.00 C 0.47 0.47 0.44 0.47 +0.05 34 40 195 +40
30JUL26 10.50 C 0.20 0.20 0.17 0.20 +0.02 37 45 339 -25
30JUL26 11.00 C 0.00 0.00 0.00 0.07 0.00 39 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 40 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.89 +0.10 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.64 +0.10 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.15 +0.10 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 +0.09 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.44 +0.09 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.22 +0.08 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.02 +0.08 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.81 +0.06 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.65 +0.04 35 0 25 0
28AUG26 10.50 C 0.39 0.39 0.36 0.40 +0.04 37 35 66 +35
28AUG26 11.00 C 0.21 0.21 0.21 0.24 +0.03 38 1 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 +0.01 39 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 0.02 +0.01 41 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 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.89 +0.10 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.64 +0.10 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 +0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 +0.09 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 +0.09 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 +0.09 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 +0.08 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 +0.07 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.04 34 0 34 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 +0.02 34 0 446 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 133 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 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 43 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 53 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 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 71 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.89 +0.10 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.64 +0.10 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.39 +0.07 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.15 +0.09 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.70 +0.10 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.50 +0.09 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.30 +0.08 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.13 +0.08 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.83 +0.07 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.60 +0.06 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.89 +0.10 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 +0.09 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 +0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.08 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.09 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 +0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.07 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
30DEC26 10.50 C 0.76 0.76 0.76 0.80 +0.04 34 1 61 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.03 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.03 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 +0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.72 +0.09 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.52 +0.08 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.07 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 +0.05 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.03 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.49 +0.03 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 +0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 +0.02 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.04 +0.08 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.85 +0.11 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.68 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.50 +0.12 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 +0.07 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.13 +0.06 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.97 +0.04 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.89 +0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.59 +0.06 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.47 +0.06 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.26 +0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.08 +0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.91 +0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.78 +0.04 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.66 +0.03 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
TOTAL CALL 122 5,873 +51
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 434 0
30JUL26 10.50 P 0.41 0.41 0.30 0.34 -0.07 39 40 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.69 -0.09 38 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.14 -0.10 38 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.63 -0.10 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.16 -0.10 72 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.68 -0.08 93 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.67 -0.09 110 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.17 -0.09 120 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.67 -0.09 130 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.18 -0.07 144 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.68 -0.06 153 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.17 -0.09 156 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 8.75 P 0.06 0.07 0.06 0.07 -0.02 37 75 113 +75
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 -0.01 38 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 81 0
28AUG26 9.75 P 0.35 0.35 0.35 0.33 -0.04 37 15 30 -15
28AUG26 10.00 P 0.00 0.00 0.00 0.45 -0.04 38 0 42 0
28AUG26 10.50 P 0.76 0.76 0.76 0.75 -0.05 39 10 89 +10
28AUG26 11.00 P 0.00 0.00 0.00 1.09 -0.07 38 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.08 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.00 -0.06 46 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.48 -0.11 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.96 -0.12 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.45 -0.12 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 -0.12 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.43 -0.13 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.94 -0.05 70 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 -0.10 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.93 -0.05 77 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.39 -0.09 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 25 0
29SEP26 8.75 P 0.14 0.14 0.14 0.14 -0.02 35 25 31 +25
29SEP26 9.00 P 0.19 0.19 0.19 0.19 -0.03 35 25 25 +25
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.02 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 80 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.04 35 0 65 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.05 35 0 52 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.06 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 -0.10 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 -0.13 35 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.07 40 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.08 42 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.10 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 -0.11 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 -0.11 48 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 -0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 -0.07 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 -0.06 55 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.93 -0.06 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.39 -0.09 44 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.89 -0.09 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.38 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.38 -0.10 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.88 -0.09 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.88 -0.09 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.87 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.87 -0.10 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 -0.06 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 -0.07 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.55 -0.09 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.00 -0.09 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.48 -0.09 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.96 -0.10 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.44 -0.12 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.94 -0.09 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.02 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.02 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.04 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.05 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 -0.06 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.05 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.07 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 -0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 -0.09 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.09 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.10 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 -0.09 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 -0.09 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 -0.09 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.43 -0.09 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.89 -0.09 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.38 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.88 -0.10 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.38 -0.10 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.88 -0.09 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.88 -0.09 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.87 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.87 -0.10 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.02 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.02 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 -0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.03 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 -0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.07 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 -0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.98 -0.08 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 -0.09 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 -0.09 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.44 -0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.89 -0.16 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.03 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 -0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.86 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.97 -0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.10 -0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.83 -0.06 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.17 -0.07 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 -0.07 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 -0.08 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.34 -0.08 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.77 -0.07 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 -0.19 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 -0.08 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 -0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.46 -0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.94 -0.15 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.44 -0.09 37 0 0 0
TOTAL PUT 190 4,072 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.740
24JUL26 18.50 C 0.00 0.00 0.00 9.24 +0.83 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.74 +0.81 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 8.24 +0.81 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.74 +0.83 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.74 +0.84 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.74 +0.84 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.75 +0.83 68 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.75 +0.78 53 0 214 0
24JUL26 25.00 C 0.00 0.00 0.00 2.77 +0.64 55 0 185 0
24JUL26 26.00 C 2.00 2.00 1.63 1.86 +0.56 56 91 148 -55
24JUL26 27.00 C 1.02 1.25 0.86 1.06 +0.35 53 177 1,308 +23
24JUL26 28.00 C 0.38 0.68 0.38 0.54 +0.17 56 1,170 1,033 +298
24JUL26 29.00 C 0.25 0.33 0.20 0.22 +0.04 56 392 1,324 +52
24JUL26 30.00 C 0.15 0.16 0.07 0.08 -0.01 57 293 468 +104
24JUL26 31.00 C 0.05 0.08 0.04 0.03 -0.02 60 12 99 +2
24JUL26 32.00 C 0.05 0.05 0.05 0.01 -0.01 62 6 58 +6
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 12.75 +0.77 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 12.24 +0.75 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.75 +0.77 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.24 +0.79 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.74 +0.77 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.25 +0.80 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.75 +0.76 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.25 +0.76 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.75 +0.76 0 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 8.25 +0.76 0 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 7.76 +0.80 74 0 284 0
30JUL26 21.00 C 6.61 6.68 6.61 6.76 +0.71 63 2 551 -1
30JUL26 22.00 C 0.00 0.00 0.00 5.77 +0.84 63 0 2,473 0
30JUL26 23.00 C 0.00 0.00 0.00 4.77 +0.80 52 0 1,349 0
30JUL26 24.00 C 3.70 3.70 3.70 3.80 +0.74 51 1 3,989 0
30JUL26 25.00 C 2.80 2.83 2.68 2.88 +0.61 51 32 7,360 -1
30JUL26 26.00 C 2.06 2.08 1.72 2.01 +0.47 48 112 4,303 -23
30JUL26 27.00 C 1.25 1.45 1.07 1.33 +0.37 49 231 5,801 +18
30JUL26 28.00 C 0.61 0.92 0.61 0.83 +0.26 51 642 6,763 +14
30JUL26 29.00 C 0.41 0.53 0.36 0.50 +0.18 53 1,170 3,453 -462
30JUL26 30.00 C 0.30 0.33 0.20 0.28 +0.11 54 1,797 9,149 -804
30JUL26 31.00 C 0.17 0.17 0.13 0.16 +0.07 56 302 4,896 +32
30JUL26 32.00 C 0.10 0.11 0.09 0.09 +0.04 58 237 5,807 -91
30JUL26 33.00 C 0.04 0.06 0.04 0.05 +0.02 60 59 2,663 +26
30JUL26 34.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 2,360 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 1,505 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,647 0
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 71 5 3,709 +5
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,019 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,979 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 112 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 125 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 133 0 673 0
31JUL26 19.00 C 0.00 0.00 0.00 8.75 - 0 0 0 -
31JUL26 19.50 C 0.00 0.00 0.00 8.25 - 0 0 0 -
31JUL26 20.00 C 0.00 0.00 0.00 7.76 - 67 0 0 -
31JUL26 21.00 C 0.00 0.00 0.00 6.76 - 55 0 0 -
31JUL26 22.00 C 0.00 0.00 0.00 5.77 - 59 0 0 -
31JUL26 23.00 C 0.00 0.00 0.00 4.79 - 57 0 0 -
31JUL26 24.00 C 0.00 0.00 0.00 3.83 - 55 0 0 -
31JUL26 25.00 C 0.00 0.00 0.00 2.91 - 52 0 0 -
31JUL26 26.00 C 1.87 1.87 1.87 2.12 - 53 30 30 -
31JUL26 27.00 C 1.28 1.28 1.28 1.43 - 52 30 30 -
31JUL26 28.00 C 0.78 0.78 0.78 0.88 - 51 24 24 -
31JUL26 29.00 C 0.52 0.54 0.48 0.54 - 53 10 10 -
31JUL26 30.00 C 0.31 0.36 0.25 0.33 - 55 126 126 -
31JUL26 31.00 C 0.21 0.21 0.16 0.18 - 55 133 133 -
31JUL26 32.00 C 0.11 0.11 0.11 0.10 - 57 104 104 -
31JUL26 33.00 C 0.00 0.00 0.00 0.06 - 59 0 0 -
31JUL26 34.00 C 0.00 0.00 0.00 0.03 - 59 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 0.02 - 62 0 0 -
31JUL26 36.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 12.80 +0.82 77 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 12.30 +0.81 72 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.80 +0.81 67 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.31 +0.76 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.81 +0.76 65 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 10.32 +0.80 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.83 +0.82 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.34 +0.82 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.86 +0.82 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.37 +0.81 60 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.89 +0.83 59 0 322 0
28AUG26 21.00 C 0.00 0.00 0.00 6.93 +0.88 56 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 5.99 +0.78 53 0 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 5.05 +0.73 49 0 1,486 0
28AUG26 24.00 C 3.83 3.83 3.83 4.22 +0.60 49 1 2,465 -1
28AUG26 25.00 C 3.14 3.14 3.14 3.44 +0.50 48 5 1,649 +5
28AUG26 26.00 C 2.76 2.76 2.60 2.74 +0.47 47 103 2,828 +52
28AUG26 27.00 C 2.20 2.20 2.00 2.16 +0.42 48 424 2,479 -177
28AUG26 28.00 C 1.55 1.69 1.44 1.67 +0.35 48 687 8,657 +12
28AUG26 29.00 C 1.25 1.35 1.19 1.28 +0.29 48 125 2,176 +48
28AUG26 30.00 C 0.87 1.02 0.83 0.97 +0.25 49 161 6,539 -13
28AUG26 31.00 C 0.75 0.77 0.66 0.73 +0.21 50 1,284 2,722 +436
28AUG26 32.00 C 0.52 0.55 0.47 0.55 +0.18 50 384 3,719 +71
28AUG26 33.00 C 0.42 0.42 0.37 0.41 +0.15 51 118 1,503 +18
28AUG26 34.00 C 0.30 0.34 0.28 0.30 +0.12 51 235 1,469 +168
28AUG26 35.00 C 0.22 0.25 0.20 0.22 +0.09 52 50 1,417 +36
28AUG26 36.00 C 0.17 0.17 0.17 0.16 +0.07 52 3 850 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 +0.06 53 0 2,041 0
28AUG26 38.00 C 0.10 0.10 0.10 0.09 +0.05 54 80 634 +80
28AUG26 39.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 642 0
28AUG26 40.00 C 0.07 0.07 0.06 0.05 +0.03 55 24 916 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,179 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 12.86 +0.82 65 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.37 +0.85 64 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.89 +0.86 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.40 +0.84 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.91 +0.80 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.43 +0.85 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.95 +0.86 58 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 9.47 +0.84 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.99 +0.85 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.52 +0.85 54 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.05 +0.84 53 0 5,105 0
29SEP26 21.00 C 0.00 0.00 0.00 7.12 +0.73 50 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 +0.80 49 0 683 0
29SEP26 23.00 C 0.00 0.00 0.00 5.39 +0.76 47 0 1,375 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.66 45 0 9,667 0
29SEP26 25.00 C 0.00 0.00 0.00 3.87 +0.55 46 0 14,139 0
29SEP26 26.00 C 3.10 3.26 3.05 3.17 +0.44 44 32 5,157 +17
29SEP26 27.00 C 2.68 2.68 2.51 2.68 +0.44 45 63 8,380 +61
29SEP26 28.00 C 2.02 2.20 2.02 2.17 +0.35 45 107 10,329 +42
29SEP26 29.00 C 1.72 1.78 1.72 1.78 +0.31 45 5 5,132 0
29SEP26 30.00 C 1.40 1.51 1.40 1.44 +0.27 46 55 11,328 -41
29SEP26 31.00 C 1.10 1.20 1.01 1.17 +0.21 46 244 2,837 -110
29SEP26 32.00 C 0.98 0.98 0.95 0.94 +0.18 47 9 2,062 -3
29SEP26 33.00 C 0.75 0.79 0.70 0.77 +0.17 47 104 4,868 +101
29SEP26 34.00 C 0.65 0.65 0.57 0.62 +0.14 48 63 2,102 +63
29SEP26 35.00 C 0.47 0.51 0.44 0.50 +0.12 48 76 4,773 +34
29SEP26 36.00 C 0.39 0.39 0.35 0.40 +0.10 49 14 15,561 +10
29SEP26 37.00 C 0.24 0.24 0.24 0.32 +0.09 49 1 5,623 -1
29SEP26 38.00 C 0.28 0.28 0.27 0.26 +0.07 49 150 6,282 +30
29SEP26 39.00 C 0.23 0.23 0.22 0.21 +0.06 50 60 15,741 0
29SEP26 40.00 C 0.19 0.19 0.15 0.17 +0.05 50 82 17,130 +68
29SEP26 41.00 C 0.16 0.16 0.16 0.14 +0.05 51 8 5,494 0
29SEP26 42.00 C 0.12 0.12 0.12 0.11 +0.03 51 60 1,654 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 1,748 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 2,662 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 3,850 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 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 11.51 +0.89 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.03 +0.87 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.55 +0.87 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.07 +0.80 55 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.60 +0.80 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.13 +0.84 52 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.66 +0.77 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.20 +0.77 50 0 63 0
29OCT26 21.00 C 0.00 0.00 0.00 7.31 +0.79 48 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.46 +0.76 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.65 +0.73 46 0 244 0
29OCT26 24.00 C 0.00 0.00 0.00 4.82 +0.59 43 0 1,127 0
29OCT26 25.00 C 0.00 0.00 0.00 4.15 +0.50 43 0 1,310 0
29OCT26 26.00 C 3.50 3.58 3.50 3.49 +0.41 42 120 729 +30
29OCT26 27.00 C 3.02 3.02 2.97 2.97 +0.37 43 21 1,288 +19
29OCT26 28.00 C 2.49 2.62 2.43 2.53 +0.36 43 160 1,647 -30
29OCT26 29.00 C 0.00 0.00 0.00 2.13 +0.32 44 0 392 0
29OCT26 30.00 C 1.80 1.80 1.80 1.79 +0.28 44 32 652 +2
29OCT26 31.00 C 0.00 0.00 0.00 1.49 +0.24 44 0 395 0
29OCT26 32.00 C 1.11 1.11 1.11 1.25 +0.22 45 10 214 0
29OCT26 33.00 C 1.06 1.06 1.06 1.04 +0.20 45 2 285 +1
29OCT26 34.00 C 0.80 0.87 0.80 0.87 +0.18 45 2 138 0
29OCT26 35.00 C 0.65 0.70 0.65 0.73 +0.17 46 17 69 +15
29OCT26 36.00 C 0.63 0.63 0.63 0.61 +0.15 46 1 102 +1
30DEC26 15.00 C 0.00 0.00 0.00 13.14 +0.83 60 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.66 +0.84 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.19 +0.83 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.72 +0.82 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.25 +0.82 53 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.79 +0.82 52 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.33 +0.73 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.88 +0.72 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.44 +0.72 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.00 +0.76 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.57 +0.79 48 0 219 0
30DEC26 21.00 C 0.00 0.00 0.00 7.74 +0.77 47 0 166 0
30DEC26 22.00 C 6.26 6.26 6.26 6.94 +0.68 46 1 927 -1
30DEC26 23.00 C 6.10 6.10 6.10 6.10 +0.43 43 3 1,106 0
30DEC26 24.00 C 0.00 0.00 0.00 5.49 +0.62 44 0 3,308 0
30DEC26 25.00 C 0.00 0.00 0.00 4.79 +0.45 43 0 3,727 0
30DEC26 26.00 C 4.23 4.23 4.19 4.18 +0.39 42 151 2,064 +31
30DEC26 27.00 C 3.74 3.80 3.74 3.71 +0.43 43 2 1,645 0
30DEC26 28.00 C 3.28 3.28 2.98 3.27 +0.38 43 120 4,734 -30
30DEC26 29.00 C 2.84 2.84 2.80 2.83 +0.35 43 32 5,786 -2
30DEC26 30.00 C 2.50 2.55 2.45 2.47 +0.30 43 63 7,726 -33
30DEC26 31.00 C 0.00 0.00 0.00 2.15 +0.26 43 0 1,676 0
30DEC26 32.00 C 1.88 1.88 1.88 1.87 +0.24 43 20 2,562 +20
30DEC26 33.00 C 1.50 1.50 1.50 1.62 +0.21 44 95 7,261 0
30DEC26 34.00 C 1.37 1.42 1.37 1.41 +0.20 44 8 1,170 0
30DEC26 35.00 C 1.30 1.30 1.14 1.22 +0.18 44 74 2,080 +70
30DEC26 36.00 C 1.14 1.14 1.01 1.05 +0.15 44 101 8,162 0
30DEC26 37.00 C 0.93 0.93 0.93 0.91 +0.14 44 50 7,577 +50
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.12 44 0 5,133 0
30DEC26 39.00 C 0.73 0.73 0.68 0.67 +0.10 44 209 51,819 0
30DEC26 40.00 C 0.66 0.66 0.62 0.57 +0.08 44 23 2,101 -18
30DEC26 41.00 C 0.00 0.00 0.00 0.49 +0.07 44 0 2,489 0
30DEC26 42.00 C 0.50 0.50 0.50 0.42 +0.06 44 1 2,253 +1
30DEC26 43.00 C 0.43 0.43 0.41 0.36 +0.05 44 116 796 -100
30DEC26 44.00 C 0.00 0.00 0.00 0.31 +0.04 44 0 658 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.04 45 0 4,598 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 980 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 +0.03 45 0 502 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 322 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 376 0
30DEC26 50.00 C 0.22 0.24 0.22 0.13 +0.02 45 64 9,497 -14
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 2,418 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 45 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 45 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1,277 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 46 0 476 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 13.42 +0.84 56 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 12.96 +0.83 54 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.51 +0.72 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.06 +0.73 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.62 +0.81 51 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 11.18 +0.72 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.75 +0.71 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.33 +0.71 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.91 +0.70 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.50 +0.75 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.10 +0.62 47 0 395 0
30MAR27 21.00 C 8.24 8.24 8.24 8.32 +0.70 46 2 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.58 +0.69 45 0 1,635 0
30MAR27 23.00 C 6.80 6.80 6.80 6.84 +0.75 44 1 1,202 -1
30MAR27 24.00 C 6.20 6.20 6.20 6.22 +0.56 44 1 721 -1
30MAR27 25.00 C 5.55 5.55 5.22 5.60 +0.59 43 264 3,160 +124
30MAR27 26.00 C 4.98 5.03 4.86 5.04 +0.44 43 297 7,781 -27
30MAR27 27.00 C 0.00 0.00 0.00 4.53 +0.43 43 0 3,350 0
30MAR27 28.00 C 4.07 4.15 3.80 4.08 +0.40 43 184 3,172 +60
30MAR27 29.00 C 0.00 0.00 0.00 3.64 +0.37 42 0 584 0
30MAR27 30.00 C 3.36 3.36 3.08 3.27 +0.34 42 32 1,939 +32
30MAR27 31.00 C 0.00 0.00 0.00 2.93 +0.29 42 0 1,168 0
30MAR27 32.00 C 2.47 2.47 2.47 2.64 +0.28 43 30 5,035 -30
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.26 43 0 6,702 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.20 43 0 6,954 0
30MAR27 35.00 C 0.00 0.00 0.00 1.87 +0.17 42 0 4,343 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 +0.13 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.10 42 0 249 0
30MAR27 38.00 C 1.35 1.35 1.35 1.29 +0.07 42 30 1,173 0
30MAR27 39.00 C 1.27 1.27 1.27 1.14 +0.05 42 4 549 0
30MAR27 40.00 C 0.00 0.00 0.00 1.01 +0.03 42 0 5,853 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.01 42 0 884 0
30MAR27 42.00 C 0.96 0.96 0.96 0.78 -0.01 42 12 343 0
30MAR27 43.00 C 0.00 0.00 0.00 0.68 -0.03 42 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.60 -0.04 42 0 563 0
30MAR27 45.00 C 0.70 0.70 0.70 0.53 -0.04 42 1 2,348 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 187 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 126 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 2,189 0
29JUN27 16.00 C 0.00 0.00 0.00 12.79 +0.86 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.36 +0.85 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.94 +0.79 49 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 11.52 +0.77 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.11 +0.75 48 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.71 +0.74 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.32 +0.74 47 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.93 +0.79 46 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 9.55 +0.71 46 0 32 0
29JUN27 21.00 C 0.00 0.00 0.00 8.82 +0.76 45 0 46 0
29JUN27 22.00 C 0.00 0.00 0.00 8.12 +0.69 44 0 482 0
29JUN27 23.00 C 0.00 0.00 0.00 7.45 +0.63 44 0 119 0
29JUN27 24.00 C 6.80 6.80 6.80 6.64 +0.35 41 2 236 +2
29JUN27 25.00 C 0.00 0.00 0.00 6.23 +0.48 43 0 635 0
29JUN27 26.00 C 0.00 0.00 0.00 5.72 +0.47 43 0 1,049 0
29JUN27 27.00 C 5.20 5.20 5.16 5.22 +0.43 42 2 455 +2
29JUN27 28.00 C 0.00 0.00 0.00 4.77 +0.41 42 0 795 0
29JUN27 29.00 C 0.00 0.00 0.00 4.39 +0.42 42 0 733 0
29JUN27 30.00 C 3.86 3.86 3.86 3.98 +0.35 42 3 597 0
29JUN27 31.00 C 0.00 0.00 0.00 3.64 +0.33 42 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 3.35 +0.33 42 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 3.07 +0.30 43 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.81 +0.26 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.57 +0.24 43 0 220 0
29JUN27 36.00 C 0.00 0.00 0.00 2.35 +0.22 43 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 2.14 +0.17 43 0 79 0
29JUN27 38.00 C 1.94 2.02 1.94 1.95 +0.14 43 10 449 -4
29JUN27 39.00 C 1.83 1.83 1.83 1.78 +0.13 43 1 474 -1
TOTAL CALL 14,379 635,871 +319
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 26 0
24JUL26 24.00 P 0.03 0.03 0.03 0.01 -0.06 64 11 35 +1
24JUL26 25.00 P 0.10 0.10 0.05 0.02 -0.16 54 637 1,841 +511
24JUL26 26.00 P 0.19 0.22 0.13 0.10 -0.29 54 500 552 +262
24JUL26 27.00 P 0.60 0.60 0.35 0.34 -0.43 56 1,227 813 +427
24JUL26 28.00 P 0.90 1.06 0.81 0.80 -0.62 57 577 662 +284
24JUL26 29.00 P 1.54 1.71 1.54 1.43 -0.86 51 19 152 +16
24JUL26 30.00 P 0.00 0.00 0.00 2.39 -0.81 67 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 3.28 -0.87 59 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 4.26 -0.86 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.28 -0.84 85 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.28 -0.84 97 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.27 -0.85 100 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.28 -0.84 119 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 111 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 399 0
30JUL26 18.50 P 0.01 0.01 0.01 0.01 0.00 102 3 1,082 -3
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,096 0
30JUL26 20.00 P 0.01 0.02 0.01 0.01 0.00 84 11 3,608 0
30JUL26 21.00 P 0.02 0.02 0.01 0.01 0.00 72 316 2,622 0
30JUL26 22.00 P 0.03 0.03 0.03 0.01 -0.02 62 6 4,307 -6
30JUL26 23.00 P 0.05 0.05 0.05 0.01 -0.06 51 61 3,509 0
30JUL26 24.00 P 0.09 0.09 0.08 0.04 -0.11 51 320 5,822 +232
30JUL26 25.00 P 0.26 0.26 0.14 0.12 -0.19 51 687 7,060 +271
30JUL26 26.00 P 0.42 0.47 0.30 0.30 -0.28 52 430 5,085 +106
30JUL26 27.00 P 0.75 0.80 0.60 0.61 -0.38 52 1,144 3,899 -22
30JUL26 28.00 P 1.21 1.22 1.11 1.11 -0.49 53 519 4,468 -69
30JUL26 29.00 P 2.00 2.00 1.85 1.71 -0.64 51 8 4,536 -1
30JUL26 30.00 P 2.59 2.59 2.59 2.48 -0.76 51 4 3,126 +4
30JUL26 31.00 P 0.00 0.00 0.00 3.43 -0.76 59 0 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 4.32 -0.82 56 0 3,537 0
30JUL26 33.00 P 0.00 0.00 0.00 5.31 -0.82 63 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 6.29 -0.83 67 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.28 -0.84 71 0 0 0
30JUL26 36.00 P 8.43 8.43 8.33 8.28 -0.84 78 60 420 +60
30JUL26 37.00 P 0.00 0.00 0.00 9.27 -0.85 80 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.27 -0.85 86 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.27 -0.85 92 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.29 -0.83 108 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.29 -0.83 114 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.29 -0.83 120 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.27 -0.85 114 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.29 -0.83 131 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.29 -0.83 137 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.29 -0.83 142 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.27 -0.85 134 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.27 -0.85 139 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.27 -0.85 144 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.27 -0.85 148 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
31JUL26 19.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
31JUL26 20.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
31JUL26 21.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
31JUL26 22.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 23.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
31JUL26 24.00 P 0.10 0.10 0.09 0.08 - 57 150 150 -
31JUL26 25.00 P 0.20 0.20 0.20 0.17 - 54 21 21 -
31JUL26 26.00 P 0.35 0.40 0.35 0.35 - 53 4 4 -
31JUL26 27.00 P 0.70 0.77 0.67 0.66 - 52 124 68 -
31JUL26 28.00 P 1.22 1.22 1.22 1.16 - 53 30 30 -
31JUL26 29.00 P 1.91 1.91 1.91 1.80 - 54 30 30 -
31JUL26 30.00 P 0.00 0.00 0.00 2.52 - 51 0 0 -
31JUL26 31.00 P 0.00 0.00 0.00 3.43 - 56 0 0 -
31JUL26 32.00 P 0.00 0.00 0.00 4.34 - 56 0 0 -
31JUL26 33.00 P 0.00 0.00 0.00 5.32 - 62 0 0 -
31JUL26 34.00 P 0.00 0.00 0.00 6.29 - 64 0 0 -
31JUL26 35.00 P 0.00 0.00 0.00 7.28 - 68 0 0 -
31JUL26 36.00 P 0.00 0.00 0.00 8.28 - 75 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 406 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 878 0
28AUG26 18.50 P 0.05 0.05 0.05 0.01 -0.02 52 1 516 0
28AUG26 19.00 P 0.06 0.06 0.06 0.01 -0.03 48 1 671 -1
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 823 0
28AUG26 20.00 P 0.07 0.07 0.07 0.03 -0.04 50 35 1,482 -35
28AUG26 21.00 P 0.13 0.13 0.13 0.07 -0.06 50 1 1,997 +1
28AUG26 22.00 P 0.22 0.22 0.18 0.13 -0.10 49 52 2,584 +36
28AUG26 23.00 P 0.30 0.30 0.28 0.24 -0.14 49 92 3,275 +32
28AUG26 24.00 P 0.44 0.46 0.43 0.41 -0.17 49 16 5,453 +8
28AUG26 25.00 P 0.69 0.75 0.63 0.65 -0.21 49 181 4,073 +25
28AUG26 26.00 P 0.96 1.10 0.93 0.95 -0.28 48 208 6,541 -28
28AUG26 27.00 P 1.45 1.55 1.31 1.36 -0.34 48 684 4,199 -10
28AUG26 28.00 P 1.95 2.06 1.86 1.87 -0.41 48 499 3,008 -57
28AUG26 29.00 P 2.52 2.73 2.52 2.48 -0.48 49 63 2,292 0
28AUG26 30.00 P 3.27 3.37 3.27 3.17 -0.56 50 2 5,678 +1
28AUG26 31.00 P 0.00 0.00 0.00 3.88 -0.57 48 0 1,659 0
28AUG26 32.00 P 0.00 0.00 0.00 4.76 -0.62 51 0 742 0
28AUG26 33.00 P 5.79 5.79 5.79 5.54 -0.67 48 28 228 +28
28AUG26 34.00 P 6.71 6.72 6.71 6.44 -0.78 49 80 80 +80
28AUG26 35.00 P 0.00 0.00 0.00 7.41 -0.76 52 0 8 0
28AUG26 36.00 P 0.00 0.00 0.00 8.35 -0.82 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.31 -0.81 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.29 -0.83 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.28 -0.84 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.29 -0.83 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.29 -0.83 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.29 -0.83 67 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.27 -0.86 65 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.29 -0.83 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.29 -0.83 76 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.29 -0.83 79 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.27 -0.85 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.27 -0.85 79 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.27 -0.85 81 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.27 -0.85 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
29SEP26 18.00 P 0.10 0.10 0.10 0.03 -0.01 47 10 473 +8
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 128 0
29SEP26 19.00 P 0.14 0.14 0.14 0.06 -0.02 47 1 454 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 2,654 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 13,179 0
29SEP26 21.00 P 0.25 0.27 0.25 0.19 -0.06 46 82 1,714 +15
29SEP26 22.00 P 0.38 0.38 0.38 0.31 -0.10 46 114 2,710 +75
29SEP26 23.00 P 0.52 0.54 0.52 0.49 -0.14 46 31 7,359 +30
29SEP26 24.00 P 0.78 0.78 0.77 0.72 -0.16 46 41 4,760 +1
29SEP26 25.00 P 1.00 1.00 1.00 0.99 -0.23 45 23 13,280 -15
29SEP26 26.00 P 1.39 1.40 1.33 1.34 -0.28 45 42 6,097 +20
29SEP26 27.00 P 1.85 1.93 1.83 1.77 -0.36 45 82 7,736 +31
29SEP26 28.00 P 2.39 2.39 2.39 2.30 -0.40 45 30 7,445 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.43 46 0 5,410 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.51 46 0 9,897 0
29SEP26 31.00 P 4.47 4.47 4.46 4.30 -0.68 47 180 6,983 +22
29SEP26 32.00 P 0.00 0.00 0.00 5.06 -0.64 47 0 3,306 0
29SEP26 33.00 P 0.00 0.00 0.00 5.88 -0.65 47 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 6.73 -0.68 48 0 1,891 0
29SEP26 35.00 P 0.00 0.00 0.00 7.61 -0.71 48 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 8.51 -0.76 48 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 9.43 -0.76 48 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.37 -0.78 48 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 -0.83 48 0 3,465 0
29SEP26 40.00 P 0.00 0.00 0.00 12.30 -0.84 49 0 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 13.29 -0.84 50 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 14.29 -0.83 53 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.29 -0.84 55 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.29 -0.83 58 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.29 -0.83 60 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.29 -0.83 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.27 -0.85 61 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.27 -0.85 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.27 -0.85 65 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.34 -0.78 76 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.77 -0.85 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.29 -0.83 80 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 29.79 -0.83 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.29 -0.83 89 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.77 -0.86 88 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.27 -0.85 92 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.77 -0.85 96 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.29 -0.83 104 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.77 -0.85 102 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.27 -0.85 106 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.77 -0.85 109 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.29 -0.83 116 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.77 -0.85 115 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.27 -0.85 117 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 303 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 282 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 335 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.06 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.09 43 0 483 0
29OCT26 20.00 P 0.29 0.29 0.29 0.17 -0.10 43 30 662 +30
29OCT26 21.00 P 0.40 0.41 0.40 0.28 -0.14 43 231 944 +206
29OCT26 22.00 P 0.55 0.55 0.53 0.43 -0.19 43 123 2,550 +98
29OCT26 23.00 P 0.74 0.74 0.69 0.64 -0.21 43 101 6,125 +1
29OCT26 24.00 P 1.01 1.01 0.97 0.92 -0.22 44 46 865 +29
29OCT26 25.00 P 1.28 1.28 1.28 1.24 -0.25 44 40 1,022 0
29OCT26 26.00 P 1.69 1.76 1.62 1.62 -0.29 43 44 1,872 +26
29OCT26 27.00 P 2.13 2.16 2.13 2.06 -0.35 43 31 873 +16
29OCT26 28.00 P 2.68 2.74 2.59 2.59 -0.39 43 123 659 +98
29OCT26 29.00 P 0.00 0.00 0.00 3.18 -0.41 44 0 193 0
29OCT26 30.00 P 0.00 0.00 0.00 3.87 -0.46 45 0 80 0
29OCT26 31.00 P 0.00 0.00 0.00 4.55 -0.59 44 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 5.31 -0.67 45 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.09 -0.65 45 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 -0.74 45 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.77 -0.77 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.65 -0.80 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 412 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.06 44 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.10 43 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.11 43 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.13 43 0 710 0
30DEC26 19.00 P 0.42 0.42 0.42 0.28 -0.14 43 1 1,176 -1
30DEC26 19.50 P 0.48 0.48 0.48 0.34 -0.16 43 100 1,209 +100
30DEC26 20.00 P 0.54 0.54 0.54 0.42 -0.17 43 100 1,840 0
30DEC26 21.00 P 0.68 0.68 0.68 0.59 -0.20 43 1 1,853 +1
30DEC26 22.00 P 0.93 0.93 0.91 0.81 -0.20 43 13 1,609 +13
30DEC26 23.00 P 1.13 1.13 1.13 1.09 -0.20 44 30 17,345 0
30DEC26 24.00 P 1.45 1.45 1.38 1.39 -0.23 43 32 6,804 +30
30DEC26 25.00 P 1.87 1.87 1.75 1.75 -0.26 43 138 12,196 +5
30DEC26 26.00 P 2.25 2.25 2.25 2.14 -0.32 43 95 2,828 +95
30DEC26 27.00 P 0.00 0.00 0.00 2.61 -0.35 42 0 2,414 0
30DEC26 28.00 P 3.19 3.24 3.19 3.13 -0.40 42 110 6,065 -40
30DEC26 29.00 P 3.87 3.90 3.78 3.71 -0.48 42 292 2,711 +38
30DEC26 30.00 P 4.44 4.63 4.43 4.36 -0.46 43 1,356 9,352 -137
30DEC26 31.00 P 5.09 5.09 5.09 5.06 -0.48 43 1 4,432 0
30DEC26 32.00 P 0.00 0.00 0.00 5.79 -0.52 43 0 5,652 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 -0.58 44 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.62 44 0 1,173 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 -0.64 44 0 2,447 0
30DEC26 36.00 P 9.00 9.00 9.00 9.09 -0.55 46 5 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 9.83 -0.75 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 -0.77 44 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 11.62 -0.73 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.51 -0.80 44 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 13.46 -0.79 44 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.39 -0.78 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.34 -0.80 44 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.31 -0.86 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.29 -0.83 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.29 -0.84 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.27 -0.86 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.27 -0.86 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.27 -0.89 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.34 -0.78 55 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.77 -0.85 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.29 -0.83 59 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.79 -0.83 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.29 -0.88 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.77 -0.90 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.27 -0.90 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.77 -0.90 71 0 0 0
30DEC26 70.00 P 42.72 42.72 42.72 42.29 -0.91 77 41 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.77 -0.87 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.27 -0.87 78 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.77 -0.87 81 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.29 -0.83 86 0 0 0
30MAR27 15.00 P 0.28 0.28 0.28 0.13 -0.07 44 90 6,807 +90
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.08 44 0 33 0
30MAR27 16.00 P 0.35 0.35 0.35 0.21 -0.08 44 34 654 -4
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.10 44 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.11 44 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.13 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.14 44 0 4,495 0
30MAR27 18.50 P 0.63 0.63 0.63 0.51 -0.14 44 30 469 +30
30MAR27 19.00 P 0.72 0.72 0.72 0.59 -0.17 44 100 813 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.16 44 0 216 0
30MAR27 20.00 P 0.85 0.85 0.85 0.79 -0.16 44 1 3,104 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 -0.15 44 0 4,761 0
30MAR27 22.00 P 1.35 1.35 1.28 1.28 -0.18 43 11 702 +1
30MAR27 23.00 P 1.66 1.66 1.63 1.57 -0.21 43 5 4,348 +4
30MAR27 24.00 P 1.98 1.98 1.98 1.91 -0.25 42 1 2,126 -1
30MAR27 25.00 P 2.36 2.36 2.36 2.28 -0.27 42 23 2,369 0
30MAR27 26.00 P 2.79 2.79 2.79 2.71 -0.32 42 56 7,705 0
30MAR27 27.00 P 3.29 3.30 3.23 3.20 -0.32 41 282 3,196 +150
30MAR27 28.00 P 3.78 3.85 3.77 3.74 -0.38 42 190 2,493 -40
30MAR27 29.00 P 4.35 4.39 4.35 4.31 -0.44 41 70 911 -30
30MAR27 30.00 P 5.08 5.08 5.08 4.98 -0.36 42 1 3,485 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.59 -0.48 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 -0.64 42 0 874 0
30MAR27 33.00 P 0.00 0.00 0.00 7.03 -0.54 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 -0.58 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.58 -0.60 42 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 9.40 -0.74 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.22 -0.61 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.07 -0.66 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 -0.68 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.81 -0.70 43 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 13.71 -0.66 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.61 -0.68 43 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 15.53 -0.74 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.45 -0.77 43 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.39 -0.79 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.34 -0.80 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.31 -0.87 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.29 -0.84 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.28 -0.89 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.34 -0.78 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.08 43 0 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.39 -0.09 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.46 -0.11 43 0 400 0
29JUN27 17.50 P 0.75 0.75 0.75 0.55 -0.10 43 100 480 +100
29JUN27 18.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 -0.14 43 0 141 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 -0.14 43 0 348 0
29JUN27 19.50 P 1.11 1.11 1.11 0.95 -0.16 43 1 354 -1
29JUN27 20.00 P 1.20 1.20 1.20 1.07 -0.19 43 110 366 -48
29JUN27 21.00 P 1.47 1.47 1.47 1.36 -0.19 43 100 2,546 +100
29JUN27 22.00 P 1.76 1.76 1.76 1.68 -0.20 43 4 260 +4
29JUN27 23.00 P 0.00 0.00 0.00 2.03 -0.20 43 0 330 0
29JUN27 24.00 P 2.45 2.45 2.45 2.38 -0.23 42 1 575 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 -0.25 42 0 413 0
29JUN27 26.00 P 3.27 3.27 3.27 3.24 -0.29 42 2 855 +2
29JUN27 27.00 P 3.83 3.83 3.83 3.71 -0.33 41 1 451 +1
29JUN27 28.00 P 0.00 0.00 0.00 4.25 -0.36 41 0 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 4.84 -0.38 41 0 657 0
29JUN27 30.00 P 0.00 0.00 0.00 5.48 -0.41 42 0 165 0
29JUN27 31.00 P 6.17 6.17 6.17 6.07 -0.49 41 30 295 +30
29JUN27 32.00 P 6.84 6.84 6.84 6.81 -0.65 42 30 64 +30
29JUN27 33.00 P 0.00 0.00 0.00 7.52 -0.63 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.27 -0.65 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 9.03 -0.69 42 0 49 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 -0.59 42 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 10.62 -0.60 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.44 -0.74 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.27 -0.60 43 0 144 0
TOTAL PUT 13,835 495,938 +3,465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.130
30JUL26 10.00 C 0.00 0.00 0.00 6.14 +0.64 104 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.64 +0.64 92 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.14 +0.63 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.64 +0.64 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.14 +0.59 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.63 +0.60 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.16 +0.61 69 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.68 +0.59 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.22 +0.55 67 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 +0.49 66 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 1.41 +0.44 67 0 41 0
30JUL26 15.50 C 0.00 0.00 0.00 1.07 +0.37 67 0 56 0
30JUL26 16.00 C 0.00 0.00 0.00 0.77 +0.27 65 0 128 0
30JUL26 16.50 C 0.00 0.00 0.00 0.55 +0.21 66 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.39 +0.16 67 0 38 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 +0.13 68 0 33 0
30JUL26 18.00 C 0.13 0.13 0.13 0.17 +0.08 68 3 150 +3
30JUL26 18.50 C 0.00 0.00 0.00 0.11 +0.05 68 0 64 0
30JUL26 19.00 C 0.05 0.05 0.05 0.07 +0.04 69 1 162 -1
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.02 68 0 91 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 160 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 6.18 +0.68 69 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.69 +0.62 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.20 +0.66 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.71 +0.65 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.15 +0.58 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.79 +0.58 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.36 +0.54 60 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.95 +0.56 60 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.60 +0.48 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.25 +0.50 62 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.90 +0.40 60 0 30 0
28AUG26 15.50 C 1.60 1.60 1.60 1.64 +0.35 61 1 27 0
28AUG26 16.00 C 1.00 1.33 1.00 1.37 +0.30 61 25 23 +15
28AUG26 16.50 C 0.00 0.00 0.00 1.20 +0.30 63 0 16 0
28AUG26 17.00 C 0.77 1.05 0.77 0.99 +0.25 63 13 13 +13
28AUG26 17.50 C 0.00 0.00 0.00 0.82 +0.22 63 0 17 0
28AUG26 18.00 C 0.54 0.60 0.54 0.67 +0.19 62 7 45 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.55 +0.16 63 0 22 0
28AUG26 19.00 C 0.31 0.31 0.31 0.44 +0.13 62 2 54 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.36 +0.11 62 0 7 0
28AUG26 20.00 C 0.28 0.28 0.28 0.28 +0.09 62 1 48 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.18 +0.06 62 0 58 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 +0.04 62 0 3 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 +0.02 62 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.68 +0.63 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.44 +0.66 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.19 +0.63 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.94 +0.62 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.69 +0.61 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.45 +0.61 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.21 +0.60 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 +0.66 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.69 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 +0.59 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 +0.63 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.56 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.55 +0.54 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 +0.51 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 +0.39 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.43 58 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 +0.46 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.37 59 0 1 0
29SEP26 16.00 C 1.39 1.76 1.39 1.76 +0.37 58 2 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 +0.32 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 +0.31 58 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +0.25 59 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 +0.23 60 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 +0.20 59 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 +0.19 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 +0.17 59 0 65 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.14 59 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.10 59 0 50 0
29SEP26 22.00 C 0.32 0.32 0.32 0.30 +0.08 59 1 624 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.06 59 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 +0.04 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 59 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.02 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.27 +0.65 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.81 +0.60 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.37 +0.67 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.94 +0.60 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.53 +0.63 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.10 +0.54 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.76 +0.56 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 +0.50 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.08 +0.48 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.78 +0.45 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.50 +0.36 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.24 +0.38 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.01 +0.35 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.81 +0.32 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.63 +0.30 57 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.46 +0.29 57 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.31 +0.25 57 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.17 +0.24 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.05 +0.23 58 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 +0.23 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.83 +0.21 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.65 +0.18 58 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.50 +0.14 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.63 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.99 +0.62 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 +0.62 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 +0.56 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.82 +0.58 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 +0.54 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 +0.52 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 +0.51 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 +0.47 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.22 +0.45 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.95 +0.41 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 +0.39 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.49 +0.37 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.34 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.09 +0.32 55 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 +0.30 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 +0.25 55 0 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 +0.25 55 0 0 0
30DEC26 19.00 C 1.45 1.45 1.45 1.46 +0.23 55 6 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.24 56 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.25 +0.24 56 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 +0.20 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 +0.17 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 +0.15 57 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.14 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.11 57 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.09 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.08 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.07 56 0 2,494 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.06 56 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 +0.05 56 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.04 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.03 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.03 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.69 +0.64 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.30 +0.62 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.92 +0.60 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 +0.59 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 +0.55 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 +0.50 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.57 +0.54 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.27 +0.50 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.00 +0.50 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.73 +0.48 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.48 +0.44 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.25 +0.42 53 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 +0.41 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.83 +0.39 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.64 +0.37 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.44 +0.30 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 +0.29 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.13 +0.27 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.22 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.86 +0.22 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 +0.28 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.56 +0.25 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 +0.22 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.17 +0.20 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 +0.18 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 +0.16 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 +0.14 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.13 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.57 +0.11 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.10 54 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.43 +0.09 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 +0.08 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 +0.07 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.06 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.05 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.92 +0.59 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.55 +0.60 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.20 +0.58 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.85 +0.52 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.53 +0.51 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.22 +0.50 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.92 +0.53 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.64 +0.51 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.38 +0.50 56 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.13 +0.48 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.89 +0.44 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.67 +0.42 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.47 +0.42 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.27 +0.43 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.08 +0.40 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.89 +0.38 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.73 +0.37 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.52 +0.32 54 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.41 +0.34 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.27 +0.32 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.14 +0.32 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 +0.29 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.68 +0.27 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.49 +0.25 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.32 +0.22 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.18 +0.22 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.04 +0.18 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 +0.17 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 +0.17 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.73 +0.14 54 0 1 0
TOTAL CALL 62 8,065 +39
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 35 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 -0.05 68 0 64 0
30JUL26 14.00 P 0.12 0.13 0.12 0.08 -0.09 67 2 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.15 -0.13 66 0 10 0
30JUL26 15.00 P 0.00 0.00 0.00 0.26 -0.20 66 0 168 0
30JUL26 15.50 P 0.00 0.00 0.00 0.42 -0.28 66 0 79 0
30JUL26 16.00 P 0.00 0.00 0.00 0.65 -0.33 67 0 100 0
30JUL26 16.50 P 0.00 0.00 0.00 0.94 -0.43 69 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 1.25 -0.51 67 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.62 -0.57 67 0 103 0
30JUL26 18.00 P 2.05 2.05 2.05 2.02 -0.64 67 1 34 -1
30JUL26 18.50 P 0.00 0.00 0.00 2.46 -0.59 67 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 2.99 -0.60 82 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.45 -0.60 82 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 3.94 -0.66 87 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 4.91 -0.62 92 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.89 -0.63 96 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.88 -0.64 100 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.91 -0.64 128 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.91 -0.62 139 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.91 -0.61 149 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.91 -0.61 159 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.91 -0.61 168 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.90 -0.62 170 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.91 -0.61 185 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.03 63 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 62 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.06 62 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.09 62 0 12 0
28AUG26 13.50 P 0.30 0.30 0.30 0.29 -0.13 60 30 68 0
28AUG26 14.00 P 0.00 0.00 0.00 0.41 -0.16 60 0 5 0
28AUG26 14.50 P 0.54 0.55 0.54 0.58 -0.17 62 2 13 +1
28AUG26 15.00 P 0.88 0.88 0.88 0.76 -0.20 62 1 11 -1
28AUG26 15.50 P 0.00 0.00 0.00 0.98 -0.25 62 0 9 0
28AUG26 16.00 P 1.29 1.29 1.29 1.22 -0.31 62 2 18 -2
28AUG26 16.50 P 0.00 0.00 0.00 1.52 -0.32 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.82 -0.42 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.11 -0.39 61 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.47 -0.55 61 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.94 -0.49 66 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.35 -0.48 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.76 -0.52 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.20 -0.54 69 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.10 -0.56 70 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.02 -0.67 71 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.97 -0.71 73 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.94 -0.64 75 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.91 -0.74 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.91 -0.71 81 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.91 -0.61 86 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.91 -0.72 91 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.90 -0.62 93 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.91 -0.72 100 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 54 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.04 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.06 58 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.07 58 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.09 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.11 58 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 -0.13 58 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 -0.15 58 0 33 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.18 59 0 2 0
29SEP26 15.00 P 1.09 1.09 1.09 1.09 -0.19 59 12 519 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.24 59 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.58 -0.34 59 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.36 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.19 -0.38 61 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 -0.42 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 -0.43 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 -0.46 62 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 -0.44 63 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 -0.46 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.46 -0.47 64 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.34 -0.44 66 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 -0.56 66 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 -0.68 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 -0.64 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.68 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.96 -0.66 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.92 -0.65 69 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.91 -0.72 71 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.90 -0.64 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.91 -0.72 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.89 -0.71 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.89 -0.72 81 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.89 -0.69 84 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.89 -0.69 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 -0.02 59 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.27 -0.06 58 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.37 -0.07 58 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.48 -0.07 58 0 6 0
29OCT26 13.00 P 0.61 0.61 0.61 0.61 -0.10 58 12 22 +10
29OCT26 13.50 P 0.00 0.00 0.00 0.77 -0.10 59 0 14 0
29OCT26 14.00 P 0.93 0.93 0.93 0.94 -0.12 58 12 15 0
29OCT26 14.50 P 1.13 1.13 1.13 1.14 -0.17 58 12 12 +12
29OCT26 15.00 P 1.35 1.35 1.35 1.36 -0.17 59 12 12 +8
29OCT26 15.50 P 0.00 0.00 0.00 1.60 -0.21 59 0 26 0
29OCT26 16.00 P 0.00 0.00 0.00 1.87 -0.26 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.15 -0.28 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.46 -0.33 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.80 -0.34 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.15 -0.33 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.51 -0.39 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.89 -0.41 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.20 -0.51 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.69 -0.43 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.51 -0.51 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.35 -0.57 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.05 56 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.07 57 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.08 57 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.09 57 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.08 57 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 -0.10 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.13 57 0 45 0
30DEC26 14.00 P 1.25 1.25 1.25 1.30 -0.13 57 2 22 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.52 -0.15 57 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.17 57 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 -0.22 57 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 -0.21 57 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.27 57 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 -0.33 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 -0.35 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 -0.35 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 -0.37 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.43 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 -0.42 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 -0.43 59 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.47 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 -0.50 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 -0.56 59 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.38 -0.54 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 -0.56 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.19 -0.62 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.13 -0.59 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.06 -0.61 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.01 -0.61 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.97 -0.66 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.93 -0.67 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.90 -0.71 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.89 -0.69 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.89 -0.69 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 -0.07 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 -0.09 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 -0.10 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.12 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 -0.11 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.15 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.47 -0.12 55 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 -0.21 54 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.91 -0.17 55 0 40 0
30MAR27 15.00 P 2.18 2.18 2.18 2.18 -0.19 55 15 60 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.20 55 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.69 -0.21 55 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 -0.32 55 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.28 56 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 -0.30 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.30 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.30 -0.37 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.63 -0.40 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.02 -0.36 56 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.39 -0.38 56 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 6.17 -0.43 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.96 -0.44 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.80 -0.45 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.67 -0.50 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.55 -0.51 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.41 -0.57 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.32 -0.57 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.24 -0.61 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.18 -0.61 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.12 -0.58 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.06 -0.60 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.01 -0.60 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.97 -0.61 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.94 -0.64 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.66 -0.08 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 -0.11 54 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.92 -0.13 53 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.08 -0.14 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.25 -0.13 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 -0.12 53 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.65 -0.14 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.87 -0.14 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 -0.18 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 -0.18 53 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.60 -0.20 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.87 -0.21 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.23 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.45 -0.32 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 -0.28 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.05 -0.27 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.38 -0.29 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.71 -0.33 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.05 -0.36 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.41 -0.37 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.78 -0.39 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.53 -0.40 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.32 -0.39 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.13 -0.43 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.96 -0.45 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.81 -0.44 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.68 -0.46 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.56 -0.48 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.42 -0.57 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.33 -0.57 52 0 0 0
TOTAL PUT 115 5,039 +42
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$ 3.550
30JUL26 2.20 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.45 +0.08 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.35 +0.07 0 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 +0.07 0 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.05 29 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 +0.02 30 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.02 35 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 450 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.36 +0.08 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 +0.08 15 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 +0.05 24 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 +0.04 25 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 +0.03 27 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.36 +0.08 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.07 28 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.07 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.05 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.03 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.36 +0.08 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.26 +0.08 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.26 +0.08 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.08 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.08 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.08 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.07 29 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.06 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.05 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.05 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.02 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.01 0.01 0.01 0.01 0.00 30 4 11 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.36 +0.08 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.26 +0.08 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.08 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.08 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.07 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.04 26 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR27 3.90 C 0.14 0.14 0.14 0.14 +0.02 25 1 1 +1
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.36 +0.08 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.27 +0.08 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 +0.08 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 +0.08 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.99 +0.08 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.07 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 +0.07 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.06 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.02 25 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 5 2,806 +5
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 40 0
30JUL26 3.40 P 0.03 0.03 0.03 0.03 -0.02 37 5 63 -5
30JUL26 3.50 P 0.05 0.05 0.05 0.06 -0.03 35 5 39 +5
30JUL26 3.60 P 0.00 0.00 0.00 0.11 -0.05 35 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.27 -0.07 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.46 -0.09 51 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 -0.08 69 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.67 -0.08 77 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 -0.08 85 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 -0.09 93 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 -0.09 99 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 -0.09 106 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 -0.09 113 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.02 29 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 -0.02 29 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.22 -0.06 29 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.47 -0.08 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 -0.08 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 -0.09 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 -0.09 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29SEP26 3.00 P 0.03 0.03 0.03 0.02 -0.01 24 5 8 -5
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.02 22 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.03 21 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.05 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.05 21 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.05 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 -0.06 19 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 -0.07 16 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.07 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.07 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 -0.08 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.08 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.03 23 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.03 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.04 23 0 33 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 -0.06 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 -0.08 21 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 -0.07 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 -0.08 22 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.03 25 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.03 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.03 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.04 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.06 23 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.06 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 -0.06 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.07 20 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.08 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.07 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 -0.08 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 -0.09 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.04 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.05 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.05 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.07 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.06 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.07 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.07 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 -0.08 15 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
TOTAL PUT 15 2,652 -5
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$ 32.740
30JUL26 21.00 C 0.00 0.00 0.00 11.76 +0.22 95 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.76 +0.22 83 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.76 +0.22 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.76 +0.21 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.76 +0.21 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.76 +0.21 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.76 +0.21 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.76 +0.21 0 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 3.76 +0.21 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.77 +0.21 23 0 165 0
30JUL26 31.00 C 1.43 1.43 1.43 1.79 +0.17 20 2 245 0
30JUL26 32.00 C 0.81 0.81 0.81 0.90 +0.10 19 2 546 -1
30JUL26 33.00 C 0.35 0.35 0.28 0.34 +0.03 20 114 718 -96
30JUL26 34.00 C 0.09 0.10 0.09 0.09 +0.01 21 9 516 +9
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 22 0 578 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.80 +0.21 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.81 +0.22 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.82 +0.22 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.82 +0.21 20 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.82 +0.21 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.83 +0.21 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.85 +0.19 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.91 +0.17 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.06 +0.13 20 0 280 0
28AUG26 32.00 C 0.00 0.00 0.00 1.30 +0.08 19 0 520 0
28AUG26 33.00 C 0.00 0.00 0.00 0.77 +0.05 20 1 303 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.42 +0.03 20 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 395 0
28AUG26 36.00 C 0.13 0.13 0.13 0.09 0.00 21 5 160 +1
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 32 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 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.30 +0.22 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.80 +0.22 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.30 +0.22 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.80 +0.21 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.80 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.81 +0.22 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.81 +0.21 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.82 +0.22 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.82 +0.21 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.83 +0.22 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.84 +0.21 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.88 +0.19 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.98 +0.18 20 0 75 0
29SEP26 31.00 C 2.00 2.00 2.00 2.11 +0.14 19 17 213 +17
29SEP26 32.00 C 0.00 0.00 0.00 1.46 +0.11 19 0 115 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.08 20 1 101 +1
29SEP26 34.00 C 0.57 0.57 0.57 0.60 +0.05 20 100 661 -15
29SEP26 35.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 395 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 277 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.80 +0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.81 +0.22 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.81 +0.21 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.82 +0.22 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.82 +0.21 20 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.83 +0.21 20 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.85 +0.20 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.91 +0.18 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.04 +0.15 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.23 +0.13 18 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.61 +0.09 18 0 128 0
29OCT26 33.00 C 0.97 0.97 0.97 1.12 +0.06 19 15 204 0
29OCT26 34.00 C 0.70 0.75 0.70 0.76 +0.05 19 36 84 +30
29OCT26 35.00 C 0.00 0.00 0.00 0.52 +0.03 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 19 0
29OCT26 37.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 11.80 +0.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.81 +0.22 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.82 +0.22 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.83 +0.21 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.86 +0.19 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 +0.18 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 +0.15 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.31 +0.12 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.63 +0.10 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.98 +0.07 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.05 18 0 15 0
30DEC26 34.00 C 1.03 1.03 1.03 1.12 +0.04 19 150 102 -126
30DEC26 35.00 C 0.00 0.00 0.00 0.84 +0.04 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 0.00 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 0.00 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 0.00 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 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 11.80 +0.21 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.81 +0.22 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.81 +0.17 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.86 +0.16 16 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.94 +0.16 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.10 +0.15 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.26 +0.13 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 +0.11 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 +0.08 19 0 0 0
30MAR27 31.00 C 3.00 3.00 3.00 3.12 +0.07 19 5 27 -5
30MAR27 32.00 C 0.00 0.00 0.00 2.54 +0.04 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 +0.08 19 0 6 0
30MAR27 34.00 C 1.70 1.70 1.62 1.63 +0.06 19 53 453 +47
30MAR27 35.00 C 1.21 1.21 1.21 1.30 +0.05 19 100 302 +100
30MAR27 36.00 C 0.00 0.00 0.00 1.01 0.00 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.92 +0.21 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.96 +0.20 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.02 +0.20 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.09 +0.19 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.19 +0.25 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.33 +0.32 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.50 +0.35 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.71 +0.14 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.83 +0.12 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.17 +0.09 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.58 +0.09 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.05 +0.08 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.57 +0.06 19 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.15 +0.04 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.77 +0.02 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 +0.03 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.79 +0.01 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.42 - 20 0 0 -
TOTAL CALL 610 11,001 -37
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 227 0
30JUL26 30.00 P 0.02 0.02 0.02 0.01 0.00 26 70 587 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 1,096 0
30JUL26 32.00 P 0.23 0.23 0.23 0.17 -0.11 21 2 880 -2
30JUL26 33.00 P 0.68 0.77 0.68 0.60 -0.19 21 50 419 +47
30JUL26 34.00 P 0.00 0.00 0.00 1.33 -0.21 21 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 2.26 -0.22 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.45 -0.18 80 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.47 -0.16 90 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.47 -0.16 98 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.47 -0.16 106 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.44 -0.19 110 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.44 -0.18 117 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 254 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 318 0
28AUG26 30.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 1,025 0
28AUG26 31.00 P 0.39 0.39 0.39 0.34 -0.11 21 30 1,273 +22
28AUG26 32.00 P 0.74 0.83 0.74 0.70 -0.15 21 60 302 -10
28AUG26 33.00 P 1.40 1.40 1.38 1.25 -0.17 21 12 242 +4
28AUG26 34.00 P 0.00 0.00 0.00 1.90 -0.20 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.72 -0.21 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.63 -0.21 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.59 -0.21 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.57 -0.21 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.76 -0.21 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.78 -0.20 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.80 -0.19 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.80 -0.18 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.79 -0.19 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.79 -0.18 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 211 0
29SEP26 30.00 P 0.35 0.35 0.35 0.30 -0.06 20 30 625 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.57 -0.08 20 0 531 0
29SEP26 32.00 P 1.09 1.09 1.07 0.97 -0.11 21 20 253 +10
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.15 21 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 -0.16 21 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 -0.18 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.73 -0.20 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.65 -0.20 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.60 -0.20 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.77 -0.22 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.79 -0.21 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.19 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.80 -0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.79 -0.22 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 -0.18 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.76 -0.23 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.54 -0.46 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.53 -0.47 0 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 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29OCT26 26.00 P 0.07 0.07 0.07 0.02 -0.01 20 5 15 +5
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 146 0
29OCT26 29.00 P 0.27 0.27 0.27 0.21 -0.05 19 1 105 0
29OCT26 30.00 P 0.45 0.45 0.45 0.40 -0.07 19 2 53 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.69 -0.10 20 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.10 -0.13 20 0 70 0
29OCT26 33.00 P 0.00 0.00 0.00 1.63 -0.16 20 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 2.29 -0.18 20 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.96 -0.19 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.79 -0.20 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.68 -0.21 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.62 -0.21 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.78 -0.22 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.79 -0.22 31 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.81 -0.19 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.80 - 37 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 24 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 0.01 -0.01 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 153 0
30DEC26 28.00 P 0.31 0.31 0.31 0.22 -0.05 19 10 248 +10
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.07 19 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.10 19 0 55 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.12 19 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 -0.16 19 0 204 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 -0.17 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 2.45 -0.18 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 -0.20 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 -0.21 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.78 -0.21 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.68 -0.39 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.82 -0.22 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.81 -0.21 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.81 -0.20 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.80 -0.22 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.79 -0.22 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.79 -0.18 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.76 -0.23 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.54 -0.46 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.53 -0.47 22 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 0.01 -0.01 19 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 -0.07 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 0.60 -0.11 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.88 -0.13 19 0 9 0
30MAR27 31.00 P 1.28 1.28 1.28 1.23 -0.16 19 2 25 +2
30MAR27 32.00 P 0.00 0.00 0.00 1.67 -0.18 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.22 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.72 -0.21 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 -0.22 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.12 -0.23 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.92 -0.24 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.78 -0.41 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.88 -0.24 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.85 -0.21 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 -0.19 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.81 -0.21 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.80 -0.21 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.79 -0.18 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.76 -0.23 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.54 -0.46 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 -0.05 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 -0.06 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.91 -0.10 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.23 -0.12 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.61 -0.14 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.07 -0.15 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.60 -0.16 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.19 -0.18 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.84 -0.19 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.56 -0.20 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.18 -0.21 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.17 -0.21 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.04 -0.22 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.96 -0.23 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.91 -0.23 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 - 26 0 0 -
TOTAL PUT 294 12,726 +120
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$ 3.560
30JUL26 2.70 C 0.00 0.00 0.00 0.89 - 126 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.79 - 113 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.69 -0.07 100 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.59 -0.07 87 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 -0.07 83 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 -0.08 76 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.34 -0.06 79 0 5 0
30JUL26 3.40 C 0.00 0.00 0.00 0.26 -0.07 72 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 -0.07 71 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.06 71 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 -0.05 75 0 10 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 -0.04 76 0 3 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.04 73 0 33 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 11 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.03 74 0 12 0
30JUL26 4.20 C 0.04 0.04 0.04 0.02 -0.02 74 8 18 +8
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.02 70 0 26 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 76 0 185 0
30JUL26 4.50 C 0.03 0.03 0.03 0.01 0.00 82 2 24 -2
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 157 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 124 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 407 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 404 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 481 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 146 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 157 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 242 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 185 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 193 0 341 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 201 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 209 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 216 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 223 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 230 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 237 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 243 0 157 0
28AUG26 2.70 C 0.00 0.00 0.00 0.91 - 71 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.82 - 69 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.74 -0.06 69 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 -0.06 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.58 -0.06 66 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.51 -0.06 65 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.44 -0.07 63 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.38 -0.07 63 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.33 -0.07 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.28 -0.07 63 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.25 -0.06 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.21 -0.06 65 0 0 0
28AUG26 3.90 C 0.23 0.23 0.23 0.18 -0.05 65 2 17 0
28AUG26 4.00 C 0.20 0.20 0.20 0.15 -0.06 65 3 32 +3
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.06 63 0 1 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 -0.05 63 0 5 0
28AUG26 4.30 C 0.14 0.14 0.13 0.09 -0.04 65 5 10 +5
28AUG26 4.40 C 0.12 0.12 0.12 0.07 -0.04 64 5 12 +5
28AUG26 4.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.03 65 0 197 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.03 65 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.03 63 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.03 61 0 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 262 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.02 62 0 21 0
28AUG26 5.50 C 0.05 0.05 0.04 0.01 -0.01 68 35 171 -5
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28AUG26 6.00 C 0.03 0.03 0.03 0.01 0.00 79 9 76 +3
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 0.95 - 64 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.87 - 64 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.80 -0.06 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 -0.07 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.05 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.60 -0.05 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.06 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 -0.08 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.05 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 -0.05 63 0 0 0
29SEP26 3.70 C 0.36 0.36 0.36 0.35 -0.06 64 15 15 +15
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.05 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.06 64 0 14 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.06 64 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.05 64 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.04 65 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.05 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.04 63 0 45 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.03 65 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.03 64 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.03 65 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.03 64 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.03 64 0 58 0
29SEP26 5.00 C 0.11 0.11 0.11 0.07 -0.03 64 30 200 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 64 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 66 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 2,210 0
29SEP26 6.25 C 0.06 0.06 0.06 0.01 -0.01 62 30 1,720 0
29SEP26 6.50 C 0.05 0.05 0.05 0.01 0.00 65 30 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.99 - 62 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.92 - 63 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.84 -0.07 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.78 -0.06 62 0 0 0
29OCT26 3.10 C 0.73 0.73 0.70 0.71 -0.06 61 5 5 +5
29OCT26 3.20 C 0.00 0.00 0.00 0.65 -0.06 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.60 -0.05 61 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.55 -0.05 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.51 -0.04 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.46 -0.05 62 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.42 -0.05 62 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.39 -0.05 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.05 63 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.05 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 -0.05 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 -0.05 62 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.04 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.05 62 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.19 -0.04 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.17 -0.04 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.14 -0.03 62 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 -0.03 63 0 242 0
29OCT26 5.00 C 0.15 0.15 0.15 0.11 -0.03 62 3 100 -3
29OCT26 5.25 C 0.00 0.00 0.00 0.09 -0.02 63 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.02 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 - 61 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.00 - 60 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.94 -0.05 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.06 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.05 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 -0.05 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 -0.05 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.05 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.04 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.04 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 -0.04 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.04 60 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.04 61 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.05 60 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.05 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.05 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.05 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.04 60 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.04 60 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.04 60 0 200 0
30DEC26 4.70 C 0.30 0.30 0.30 0.25 -0.04 60 1 1 +1
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.04 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.04 59 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.03 60 0 102 0
30DEC26 5.25 C 0.20 0.20 0.20 0.16 -0.03 60 2 47 -2
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.03 59 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.02 60 0 795 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 60 0 41 0
30DEC26 6.25 C 0.11 0.11 0.11 0.08 -0.01 61 30 44 0
30DEC26 6.50 C 0.10 0.12 0.10 0.06 -0.02 60 40 780 +16
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 58 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.16 - 58 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.09 - 57 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.04 -0.05 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.98 -0.06 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 -0.06 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 -0.05 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.05 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.05 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 -0.04 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.05 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 -0.06 57 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.04 58 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.04 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.03 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.04 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.05 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.05 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.05 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.05 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 -0.05 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.04 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.03 58 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.04 57 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.03 58 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.03 57 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.02 58 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 57 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 82 0
29JUN27 2.70 C 0.00 0.00 0.00 1.18 - 62 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.11 - 61 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.05 -0.10 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.00 -0.09 61 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 -0.10 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.89 -0.09 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.09 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.09 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 -0.09 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 -0.09 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 -0.09 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 -0.08 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.08 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 -0.08 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.08 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.08 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 -0.07 59 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 -0.08 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.07 59 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 -0.06 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.35 -0.06 58 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.33 -0.06 58 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 -0.06 58 0 0 0
29JUN27 5.50 C 0.32 0.32 0.32 0.25 -0.06 58 1 4 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.22 -0.05 58 0 2 0
29JUN27 6.00 C 0.29 0.29 0.29 0.19 -0.05 57 1 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.05 58 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.04 57 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.03 59 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.03 57 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.03 56 0 5 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.03 55 0 201 0
TOTAL CALL 257 31,443 +80
30JUL26 2.70 P 0.00 0.00 0.00 0.01 - 100 0 0 -
30JUL26 2.80 P 0.00 0.00 0.00 0.01 - 89 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 80 0 0 0
30JUL26 3.10 P 0.02 0.02 0.02 0.03 0.00 77 20 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 71 0 100 0
30JUL26 3.30 P 0.06 0.06 0.06 0.07 +0.01 75 28 43 +28
30JUL26 3.40 P 0.00 0.00 0.00 0.10 +0.02 73 0 30 0
30JUL26 3.50 P 0.12 0.13 0.12 0.14 +0.02 72 3 40 +3
30JUL26 3.60 P 0.18 0.18 0.18 0.19 +0.03 72 20 305 -20
30JUL26 3.70 P 0.20 0.25 0.20 0.24 +0.02 67 20 122 +5
30JUL26 3.80 P 0.27 0.27 0.27 0.32 +0.04 72 5 155 +5
30JUL26 3.90 P 0.00 0.00 0.00 0.40 +0.04 74 0 118 0
30JUL26 4.00 P 0.44 0.48 0.44 0.47 +0.04 67 145 569 +30
30JUL26 4.10 P 0.00 0.00 0.00 0.57 +0.06 76 0 77 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.06 76 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 +0.05 0 0 45 0
30JUL26 4.40 P 0.00 0.00 0.00 0.85 +0.06 80 0 135 0
30JUL26 4.50 P 0.93 0.93 0.93 0.94 +0.07 0 10 335 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 +0.07 0 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 +0.08 0 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 1.24 +0.08 0 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.34 +0.08 0 0 141 0
30JUL26 5.00 P 1.45 1.45 1.45 1.48 +0.09 151 2 452 +2
30JUL26 5.25 P 0.00 0.00 0.00 1.69 +0.06 0 0 436 0
30JUL26 5.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 231 -4
30JUL26 5.75 P 0.00 0.00 0.00 2.19 +0.07 0 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 -5
30JUL26 6.25 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.69 +0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.69 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 - 59 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.04 - 64 0 0 -
28AUG26 2.90 P 0.05 0.05 0.05 0.06 +0.01 65 1 1 +1
28AUG26 3.00 P 0.07 0.07 0.07 0.07 0.00 61 91 91 +91
28AUG26 3.10 P 0.00 0.00 0.00 0.10 0.00 63 0 5 0
28AUG26 3.20 P 0.11 0.12 0.11 0.13 +0.01 62 494 498 +494
28AUG26 3.30 P 0.00 0.00 0.00 0.16 0.00 61 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 0.00 61 0 2 0
28AUG26 3.50 P 0.23 0.26 0.23 0.26 +0.02 63 10 14 +8
28AUG26 3.60 P 0.00 0.00 0.00 0.31 +0.02 63 0 136 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.02 63 0 167 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 +0.03 65 0 83 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.03 65 0 70 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 +0.04 67 0 175 0
28AUG26 4.10 P 0.66 0.66 0.66 0.66 +0.03 66 20 75 +13
28AUG26 4.20 P 0.00 0.00 0.00 0.74 +0.04 66 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 +0.05 71 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 +0.05 70 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 +0.06 72 0 1,164 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 +0.06 72 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 1.19 +0.06 73 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.28 +0.05 72 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 +0.06 76 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.48 +0.07 79 0 104 0
28AUG26 5.25 P 0.00 0.00 0.00 1.71 +0.05 77 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.95 +0.06 76 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.44 +0.07 0 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.94 +0.07 0 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.19 +0.06 0 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
29SEP26 2.70 P 0.06 0.06 0.06 0.07 - 63 1 1 -
29SEP26 2.80 P 0.00 0.00 0.00 0.09 - 62 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 62 0 5 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.02 63 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.01 62 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 +0.01 61 0 525 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 62 0 60 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.03 62 0 43 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.03 63 0 58 0
29SEP26 3.70 P 0.45 0.45 0.45 0.47 +0.03 63 15 22 +15
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.03 63 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.04 65 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.04 66 0 173 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.05 67 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.05 68 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.05 67 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.06 69 0 20 0
29SEP26 4.50 P 1.09 1.09 1.09 1.08 +0.05 69 10 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.06 71 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 +0.06 72 0 141 0
29SEP26 4.80 P 1.32 1.34 1.32 1.34 +0.06 71 8 344 -3
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.06 71 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.52 +0.06 72 0 192 0
29SEP26 5.25 P 0.00 0.00 0.00 1.75 +0.05 73 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 +0.06 76 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.05 74 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 +0.06 75 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 +0.06 73 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.94 +0.05 0 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.19 +0.06 0 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.44 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.11 - 62 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.14 - 63 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.01 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.22 +0.01 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.01 60 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 +0.01 59 0 15 0
29OCT26 3.60 P 0.44 0.44 0.44 0.46 +0.02 60 10 11 +10
29OCT26 3.70 P 0.00 0.00 0.00 0.52 +0.01 60 0 23 0
29OCT26 3.80 P 0.00 0.00 0.00 0.59 +0.03 62 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 +0.03 62 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.73 +0.03 63 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 +0.04 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.04 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 +0.05 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 +0.05 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 +0.05 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 +0.05 66 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.30 +0.06 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.39 +0.06 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.47 +0.06 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.56 +0.06 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.78 +0.05 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.01 +0.05 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.24 +0.05 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.48 +0.05 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.72 +0.06 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.96 +0.05 72 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.20 +0.06 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 - 60 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.20 - 60 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
30DEC26 3.00 P 0.26 0.26 0.26 0.26 +0.01 58 5 10 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.30 0.00 58 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.02 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 +0.01 58 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 0.00 58 0 15 0
30DEC26 3.50 P 0.50 0.50 0.50 0.49 0.00 57 1 5 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.01 58 0 21 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 +0.03 59 0 11 0
30DEC26 3.80 P 0.66 0.66 0.66 0.68 +0.02 59 3 606 +3
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.02 59 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.02 60 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.03 61 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.03 61 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 +0.04 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 +0.05 62 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.05 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.05 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.05 63 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.05 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.06 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.05 64 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 +0.05 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 +0.05 65 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.29 +0.05 66 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.52 +0.05 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 +0.04 66 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 +0.03 65 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 +0.05 66 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.46 +0.06 66 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 +0.06 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.44 +0.07 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.44 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 - 56 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.27 - 56 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.01 56 0 1 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 0.00 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 0.00 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 +0.01 56 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.02 56 0 9 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.02 56 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.02 56 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 +0.02 57 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 +0.03 57 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 +0.02 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 +0.03 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 +0.03 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.03 58 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.04 59 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.04 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 +0.04 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.52 +0.03 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.04 60 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 +0.03 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 +0.03 60 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.04 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.33 +0.04 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 +0.02 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.78 +0.04 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.01 +0.04 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 +0.06 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 +0.05 60 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 +0.06 61 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.95 +0.05 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.20 +0.06 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.44 +0.06 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.44 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29JUN27 2.70 P 0.33 0.33 0.33 0.38 - 56 50 50 -
29JUN27 2.80 P 0.00 0.00 0.00 0.43 - 57 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.47 0.00 56 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 0.00 56 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.58 +0.01 56 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.63 0.00 56 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.01 56 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 +0.01 56 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.81 +0.01 56 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.01 55 0 49 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 +0.01 55 25 93 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 +0.02 55 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.02 55 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 +0.01 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 +0.01 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.28 +0.03 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.02 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.42 +0.02 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.49 +0.02 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.57 +0.02 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.65 +0.03 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.73 +0.03 53 25 0 -25
29JUN27 4.90 P 0.00 0.00 0.00 1.81 +0.03 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 +0.03 51 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 +0.04 51 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.30 +0.04 50 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.51 +0.05 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.72 +0.03 47 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.94 +0.04 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.16 +0.04 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.39 +0.05 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.61 +0.04 26 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.24 +0.05 0 0 1 0
TOTAL PUT 1,022 19,695 +657
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.260
30JUL26 34.00 C 0.00 0.00 0.00 13.29 +2.69 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.29 +2.56 60 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.29 +2.69 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.29 +2.68 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.30 +2.67 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.30 +2.62 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.32 +2.57 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.36 +2.47 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.42 +2.33 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.53 +2.15 50 0 40 0
30JUL26 44.00 C 3.40 3.51 3.40 3.69 +1.86 49 3 156 -3
30JUL26 45.00 C 0.00 0.00 0.00 2.94 +1.66 50 0 107 0
30JUL26 46.00 C 1.29 1.33 1.29 2.27 +1.38 49 16 128 -10
30JUL26 47.00 C 1.06 1.61 1.06 1.66 +1.05 48 39 410 +7
30JUL26 48.00 C 1.17 1.20 0.97 1.28 +0.88 51 50 145 +35
30JUL26 49.00 C 0.84 0.84 0.84 0.91 +0.66 51 2 267 0
30JUL26 50.00 C 0.52 0.64 0.52 0.62 +0.47 50 35 295 -3
30JUL26 52.50 C 0.00 0.00 0.00 0.21 +0.17 50 0 273 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 311 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 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 95 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.40 +2.42 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.29 +2.27 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.32 +2.35 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.30 +2.11 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.41 +2.12 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.46 +2.21 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.80 +2.33 45 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 6.97 +2.22 45 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 6.18 +2.10 45 0 21 0
28AUG26 43.00 C 5.11 5.11 5.11 5.44 +1.97 45 15 30 +15
28AUG26 44.00 C 3.49 4.29 3.49 4.75 +1.77 45 13 98 -13
28AUG26 45.00 C 2.65 3.30 2.65 4.12 +1.68 45 12 203 +4
28AUG26 46.00 C 2.30 3.32 2.30 3.44 +1.40 44 27 429 +23
28AUG26 47.00 C 2.91 3.01 2.68 2.93 +1.26 44 52 323 +13
28AUG26 48.00 C 2.41 2.55 2.41 2.49 +1.17 44 31 213 +4
28AUG26 49.00 C 2.10 2.10 2.10 2.11 +1.02 45 15 172 +15
28AUG26 50.00 C 1.00 1.82 1.00 1.80 +0.91 46 30 168 +4
28AUG26 52.50 C 1.00 1.22 1.00 1.12 +0.63 46 23 250 +8
28AUG26 55.00 C 0.58 0.78 0.58 0.67 +0.42 46 39 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.38 +0.25 46 0 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.20 +0.14 45 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 +0.08 46 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.28 +2.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.40 +2.14 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.46 +2.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.46 +2.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.63 +2.10 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.70 +1.94 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.87 +1.89 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.10 +1.95 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.58 +2.09 43 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.86 +1.99 43 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.18 +1.88 43 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.71 +1.93 46 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.94 +1.63 43 0 106 0
29SEP26 46.00 C 0.00 0.00 0.00 4.29 +1.41 42 0 170 0
29SEP26 47.00 C 3.79 3.79 3.79 3.80 +1.32 42 15 142 0
29SEP26 48.00 C 3.37 3.37 3.20 3.36 +1.20 42 45 132 +15
29SEP26 49.00 C 2.96 2.96 2.91 2.96 +1.09 43 30 176 +15
29SEP26 50.00 C 2.50 2.50 2.50 2.62 +1.00 43 10 118 +10
29SEP26 52.50 C 0.00 0.00 0.00 1.90 +0.82 44 0 197 0
29SEP26 55.00 C 0.00 0.00 0.00 1.32 +0.62 44 0 669 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.45 44 0 1,038 0
29SEP26 60.00 C 0.74 0.74 0.74 0.59 +0.31 44 15 76 -7
29SEP26 62.50 C 0.00 0.00 0.00 0.39 +0.22 44 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 +0.15 44 0 65 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.10 44 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.06 44 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.60 +2.12 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.67 +2.04 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.93 +2.08 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.96 +1.91 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.16 +1.88 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.37 +2.02 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.54 +1.87 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.84 +1.80 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.40 +1.95 42 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 6.75 +1.87 42 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.18 +1.82 43 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.73 +1.83 44 0 20 0
29OCT26 46.00 C 4.30 4.70 4.30 4.92 +1.47 41 14 38 +3
29OCT26 47.00 C 0.00 0.00 0.00 4.43 +1.35 41 0 46 0
29OCT26 48.00 C 4.04 4.04 4.04 3.98 +1.23 41 1 50 +1
29OCT26 49.00 C 3.40 3.40 3.40 3.58 +1.16 42 2 116 0
29OCT26 50.00 C 0.00 0.00 0.00 3.21 +1.07 42 0 56 0
29OCT26 52.50 C 0.00 0.00 0.00 2.44 +0.87 42 0 75 0
29OCT26 55.00 C 1.87 1.87 1.87 1.84 +0.73 43 9 9 +9
29OCT26 57.50 C 0.00 0.00 0.00 1.36 +0.58 43 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.98 +0.45 43 0 0 0
29OCT26 62.50 C 0.83 0.83 0.83 0.70 +0.34 43 1 1 +1
29OCT26 65.00 C 0.00 0.00 0.00 0.49 +0.24 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.35 +0.18 43 0 0 0
29OCT26 70.00 C 0.42 0.42 0.42 0.24 +0.13 43 1 2 +1
30DEC26 34.00 C 0.00 0.00 0.00 14.04 +2.13 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.15 +2.09 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.32 +2.06 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 +1.75 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.52 +1.70 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.00 +1.87 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.07 +1.57 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.65 +1.74 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.00 +1.60 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.20 +1.31 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.63 +1.23 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.13 +1.16 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.62 +1.08 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.18 +1.02 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 +0.95 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.43 +1.06 41 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.15 +1.08 42 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 3.32 +0.91 42 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.60 +0.69 42 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.05 +0.51 41 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.60 +0.41 41 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 +0.30 41 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.21 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 +0.16 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.13 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 +0.09 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 87.50 C 0.27 0.27 0.27 0.08 +0.01 41 1 2 +1
30MAR27 34.00 C 0.00 0.00 0.00 14.48 +2.06 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.69 +2.01 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.94 +2.00 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.22 +1.96 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.59 +1.99 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.93 +1.96 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.28 +1.89 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.60 +1.80 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.92 +1.63 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.46 +1.68 40 0 15 0
30MAR27 44.00 C 8.01 8.01 8.01 7.99 +1.70 41 15 30 +15
30MAR27 45.00 C 7.40 7.40 7.40 7.47 +1.78 40 15 1,010 0
30MAR27 46.00 C 6.41 6.41 6.41 6.99 +1.55 40 15 1,055 +15
30MAR27 47.00 C 6.72 6.72 6.72 6.55 +1.52 40 1 42 -1
30MAR27 48.00 C 6.08 6.08 6.08 6.03 +1.35 40 15 45 +15
30MAR27 49.00 C 5.69 5.69 5.69 5.64 +1.31 40 15 53 +15
30MAR27 50.00 C 5.30 5.30 5.29 5.36 +1.37 41 20 82 +20
30MAR27 52.50 C 4.51 4.62 4.47 4.49 +1.20 40 255 259 +215
30MAR27 55.00 C 3.82 3.82 3.82 3.82 +1.13 41 15 30 +15
30MAR27 57.50 C 0.00 0.00 0.00 3.18 +1.00 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 +0.87 41 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.20 +0.76 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.80 +0.65 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.50 +0.56 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 +0.49 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.02 +0.43 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.82 +0.35 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.30 40 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 15.15 +2.24 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.46 +2.22 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.76 +2.15 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.08 +2.09 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.45 +2.05 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.83 +1.98 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.22 +1.93 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.66 +1.64 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.11 +1.64 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.56 +1.57 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.09 +1.55 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.59 +1.49 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.15 +1.45 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.70 +1.38 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.27 +1.33 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.88 +1.28 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.52 +1.23 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.64 +1.10 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.93 +1.05 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.26 +0.94 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 +0.92 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.22 +0.87 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.77 +0.79 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.39 +0.69 41 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.04 +0.60 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.76 +0.53 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.49 +0.45 41 0 0 0
TOTAL CALL 912 12,562 +457
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 19 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.06 53 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.13 50 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.22 51 0 79 0
30JUL26 42.00 P 0.40 0.40 0.40 0.13 -0.37 50 2 245 -2
30JUL26 43.00 P 0.35 0.35 0.31 0.24 -0.56 50 12 327 +8
30JUL26 44.00 P 0.00 0.00 0.00 0.41 -0.78 50 0 256 0
30JUL26 45.00 P 0.75 0.90 0.75 0.66 -1.03 50 31 397 +5
30JUL26 46.00 P 1.01 1.30 1.01 1.01 -1.21 51 56 354 -11
30JUL26 47.00 P 1.87 1.87 1.50 1.46 -1.54 51 46 554 +7
30JUL26 48.00 P 0.00 0.00 0.00 1.98 -1.81 51 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 2.58 -2.07 49 0 536 0
30JUL26 50.00 P 0.00 0.00 0.00 3.31 -2.24 49 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 5.41 -2.54 49 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 8.01 -2.43 72 2 0 -2
30JUL26 57.50 P 0.00 0.00 0.00 10.50 -2.44 86 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.74 -2.70 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.24 -2.70 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.74 -2.70 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.24 -2.70 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.74 -2.70 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.24 -2.70 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.74 -2.70 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 -0.10 46 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 -0.14 46 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.20 -0.21 46 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.30 -0.28 46 0 95 0
28AUG26 40.00 P 0.49 0.49 0.49 0.43 -0.37 46 1 109 -1
28AUG26 41.00 P 0.00 0.00 0.00 0.60 -0.48 46 0 190 0
28AUG26 42.00 P 1.04 1.04 0.98 0.81 -0.57 46 4 129 -4
28AUG26 43.00 P 1.18 1.18 1.16 1.08 -0.71 46 30 167 -24
28AUG26 44.00 P 1.65 1.65 1.39 1.39 -0.84 46 2 451 -2
28AUG26 45.00 P 1.82 1.82 1.79 1.77 -0.98 46 28 366 -18
28AUG26 46.00 P 3.02 3.02 2.25 2.21 -1.09 47 40 152 -4
28AUG26 47.00 P 3.22 3.22 2.70 2.70 -1.14 47 12 348 -12
28AUG26 48.00 P 3.75 3.75 3.35 3.26 -1.53 47 16 314 -15
28AUG26 49.00 P 0.00 0.00 0.00 3.86 -1.53 47 0 349 0
28AUG26 50.00 P 0.00 0.00 0.00 4.52 -1.64 48 0 276 0
28AUG26 52.50 P 0.00 0.00 0.00 6.21 -2.20 45 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.50 -2.00 51 2 2 +2
28AUG26 57.50 P 0.00 0.00 0.00 10.80 -2.18 55 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.15 -2.29 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -2.33 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.05 -2.39 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.24 -2.70 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.74 -2.70 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.24 -2.70 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.74 -2.70 0 0 0 0
29SEP26 33.00 P 0.18 0.18 0.18 0.09 -0.08 44 20 61 +20
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.11 44 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.15 44 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.21 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.39 -0.26 44 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 -0.34 44 0 44 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 -0.43 44 0 61 0
29SEP26 40.00 P 0.93 0.93 0.93 0.89 -0.49 44 2 108 -2
29SEP26 41.00 P 0.00 0.00 0.00 1.13 -0.58 44 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 -0.68 44 0 124 0
29SEP26 43.00 P 1.97 1.97 1.97 1.73 -0.77 44 1 170 -1
29SEP26 44.00 P 2.40 2.40 2.40 2.10 -0.86 44 10 431 -10
29SEP26 45.00 P 2.85 2.85 2.85 2.50 -0.99 44 15 712 -3
29SEP26 46.00 P 3.20 3.20 3.20 2.96 -1.10 44 9 222 +6
29SEP26 47.00 P 3.48 3.49 3.48 3.47 -1.21 44 2 890 0
29SEP26 48.00 P 4.27 4.27 4.27 4.04 -1.45 45 6 179 +1
29SEP26 49.00 P 5.00 5.00 5.00 4.64 -1.40 45 1 265 0
29SEP26 50.00 P 0.00 0.00 0.00 5.29 -1.47 45 0 352 0
29SEP26 52.50 P 0.00 0.00 0.00 7.06 -1.67 46 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.03 -1.97 47 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.19 -1.98 49 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.48 -2.02 52 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 15.82 -2.14 54 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.25 -2.19 58 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.64 -2.30 60 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.12 -2.32 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.45 -2.49 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.95 -2.49 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.24 -2.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.74 -2.70 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.24 -2.70 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.95 -2.49 79 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.24 -2.70 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 -0.17 43 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.37 -0.22 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.49 -0.28 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.64 -0.34 43 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.79 -0.44 42 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 1.02 -0.49 43 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 1.27 -0.58 43 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 1.54 -0.67 43 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.87 -0.72 43 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 2.22 -0.81 43 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 2.62 -0.87 43 0 49 0
29OCT26 45.00 P 0.00 0.00 0.00 3.05 -0.97 43 0 147 0
29OCT26 46.00 P 0.00 0.00 0.00 3.53 -1.03 43 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 4.05 -1.14 44 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 4.60 -1.23 44 0 44 0
29OCT26 49.00 P 0.00 0.00 0.00 5.18 -1.32 44 0 25 0
29OCT26 50.00 P 0.00 0.00 0.00 5.83 -1.40 44 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 7.56 -1.56 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.48 -1.83 46 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.55 -1.89 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.75 -1.94 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.95 -2.03 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.36 -2.11 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.64 -2.30 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.12 -2.32 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 -0.45 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 -0.53 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.62 41 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 -0.61 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.72 41 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.76 -0.74 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 -0.83 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.42 -0.89 42 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.80 -0.96 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.22 -1.13 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 -1.21 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.04 -1.39 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.66 -1.19 42 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 -1.24 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.70 -1.38 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.39 -1.32 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.04 -1.35 43 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 8.75 -1.47 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.60 -1.60 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.61 -1.77 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.73 -1.80 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.93 -1.87 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.11 -2.02 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.37 -2.04 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.69 -2.02 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.00 -2.22 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.39 -2.24 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.76 -2.25 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.18 -2.26 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.63 -2.31 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.03 -2.41 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.47 -2.47 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 -0.26 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.39 -0.36 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 -0.40 41 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 1.92 -0.40 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 -0.53 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 -0.58 41 0 15 0
30MAR27 40.00 P 3.16 3.16 3.02 2.92 -0.65 41 25 32 +25
30MAR27 41.00 P 3.33 3.33 3.33 3.27 -0.74 41 40 41 +10
30MAR27 42.00 P 3.73 3.73 3.73 3.67 -0.84 41 15 30 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.07 -0.93 40 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 4.58 -0.95 41 0 67 0
30MAR27 45.00 P 5.22 5.22 5.22 5.07 -0.89 41 15 1,010 0
30MAR27 46.00 P 5.74 5.74 5.74 5.58 -1.12 41 15 1,099 +15
30MAR27 47.00 P 6.28 6.28 6.28 6.12 -1.16 41 15 23 0
30MAR27 48.00 P 6.85 6.86 6.85 6.69 -1.25 41 25 25 +11
30MAR27 49.00 P 0.00 0.00 0.00 7.30 -1.22 41 0 14 0
30MAR27 50.00 P 8.07 8.07 8.07 8.02 -1.20 42 15 31 +15
30MAR27 52.50 P 0.00 0.00 0.00 9.58 -1.52 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.44 -1.57 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.46 -1.49 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.37 -1.72 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.44 -1.84 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.22 -2.27 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.42 -2.21 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.69 -2.33 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.00 -2.31 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.39 -2.30 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.76 -2.33 42 0 0 0
29JUN27 34.00 P 1.80 1.80 1.80 1.70 -0.41 41 1 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.99 -0.46 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.28 -0.49 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.59 -0.53 41 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 -0.53 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.31 -0.57 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.62 -0.68 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.00 -0.76 40 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 4.42 -0.81 40 0 13 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 -0.88 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.35 -0.91 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.84 -0.97 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.37 -1.04 40 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 6.87 -1.14 40 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 7.48 -1.17 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.09 -1.24 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.61 -1.34 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.35 -1.41 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.14 -1.47 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.86 -1.77 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.97 -1.63 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.76 -1.99 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.83 -2.06 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.96 -2.15 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.13 -2.23 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.37 -2.29 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.63 -2.36 40 0 0 0
TOTAL PUT 516 15,529 +30
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 11.36 +0.11 109 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.36 +0.11 99 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.36 +0.10 90 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.37 +0.11 82 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.25 -0.01 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.26 -0.02 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.29 -0.02 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.34 -0.04 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.45 -0.05 43 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.63 -0.08 43 0 179 0
30JUL26 41.00 C 1.70 1.70 1.70 1.92 -0.09 43 1 106 +1
30JUL26 42.00 C 0.00 0.00 0.00 1.38 -0.01 44 0 280 0
30JUL26 43.00 C 0.66 0.66 0.66 0.91 -0.04 44 1 136 0
30JUL26 44.00 C 0.56 0.57 0.56 0.57 -0.05 44 15 101 0
30JUL26 45.00 C 0.19 0.35 0.19 0.34 -0.04 44 26 165 +19
30JUL26 46.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 0.00 47 0 109 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.36 +0.02 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.36 -0.01 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.58 +0.32 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.54 +0.21 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.62 +0.19 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.39 -0.25 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.56 -0.24 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.92 -0.09 39 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.17 -0.10 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.49 -0.11 39 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.88 -0.12 39 0 61 0
28AUG26 42.00 C 0.00 0.00 0.00 2.36 -0.04 39 0 79 0
28AUG26 43.00 C 1.75 1.80 1.75 1.94 -0.01 40 4 51 +1
28AUG26 44.00 C 1.19 1.57 1.19 1.54 -0.03 40 56 90 +15
28AUG26 45.00 C 1.08 1.08 1.06 1.20 -0.04 40 16 47 +1
28AUG26 46.00 C 0.99 0.99 0.99 0.93 -0.04 40 15 48 +15
28AUG26 47.00 C 0.70 0.70 0.66 0.71 -0.05 40 23 75 +23
28AUG26 48.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 82 0
28AUG26 49.00 C 0.00 0.00 0.00 0.39 -0.08 39 0 102 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.66 +0.32 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.36 -0.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.80 +0.49 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.88 +0.30 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.67 +0.08 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.86 +0.08 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.06 -0.14 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.44 -0.02 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.75 -0.02 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.24 +0.10 39 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.60 +0.14 38 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 3.10 +0.14 38 0 53 0
29SEP26 43.00 C 2.27 2.27 2.07 2.63 +0.12 38 4 90 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.10 38 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.85 +0.08 38 0 837 0
29SEP26 46.00 C 1.15 1.15 1.15 1.53 +0.06 38 15 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 +0.05 38 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 +0.04 38 0 90 0
29SEP26 49.00 C 0.77 0.77 0.77 0.84 +0.01 38 15 60 -15
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.02 38 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.66 +0.14 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.59 +0.08 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.80 +0.10 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.88 +0.15 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.86 +0.02 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.08 -0.07 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.49 -0.04 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.77 -0.05 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.11 -0.05 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.63 +0.09 37 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.05 +0.19 37 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.52 +0.15 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.04 +0.12 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.62 +0.10 36 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.24 +0.08 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.90 +0.06 36 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.61 +0.03 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.36 +0.01 36 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 1.14 0.00 36 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.95 -0.02 35 0 0 0
29OCT26 52.50 C 0.53 0.53 0.53 0.58 -0.03 35 2 4 +2
29OCT26 55.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 11.96 +0.15 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.08 +0.10 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.24 +0.11 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.40 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.78 +0.26 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.71 -0.07 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.06 -0.01 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.34 -0.24 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.74 -0.22 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.16 -0.22 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 -0.22 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.22 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.67 -0.21 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.04 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 -0.06 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 -0.08 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 -0.09 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.97 -0.10 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.71 -0.12 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.11 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.15 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 -0.15 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.12 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.10 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.70 +0.25 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.78 +0.19 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.96 +0.15 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.31 +0.20 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.36 +0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.68 +0.03 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.97 -0.04 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.35 -0.04 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.76 -0.03 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.21 -0.03 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.70 +0.01 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.21 -0.15 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.26 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 -0.04 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.96 -0.06 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.58 -0.09 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.24 -0.10 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.93 -0.12 33 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.64 -0.15 33 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.38 -0.11 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.82 -0.14 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 -0.19 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 -0.17 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.14 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.13 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.11 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.07 +0.16 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.27 +0.13 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 +0.05 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.64 -0.02 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.92 -0.05 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.25 -0.06 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.65 -0.02 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.03 -0.01 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.62 +0.11 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.08 +0.11 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.43 -0.03 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.95 -0.02 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.62 +0.07 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.18 +0.04 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.79 +0.04 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.42 +0.02 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.05 -0.02 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.75 -0.02 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.45 -0.03 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.16 -0.02 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.49 +0.01 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.59 -0.05 34 0 1 0
TOTAL CALL 193 6,458 +62
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 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 62 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 199 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 207 0
30JUL26 38.00 P 0.14 0.15 0.14 0.09 -0.03 43 6 125 +3
30JUL26 39.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 66 0
30JUL26 40.00 P 0.57 0.65 0.41 0.37 -0.06 42 110 242 +78
30JUL26 41.00 P 0.69 0.97 0.61 0.65 -0.12 42 34 63 +5
30JUL26 42.00 P 1.12 1.14 1.09 1.06 -0.15 42 55 220 +55
30JUL26 43.00 P 1.63 1.63 1.63 1.63 -0.14 43 2 488 +2
30JUL26 44.00 P 0.00 0.00 0.00 2.30 -0.08 43 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 3.08 -0.06 43 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 3.94 -0.04 43 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.00 +0.12 55 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.98 +0.16 61 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.99 -0.01 69 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.01 -0.01 77 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.59 0.00 99 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.14 -0.02 118 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.28 -0.40 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.78 -0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.69 -0.01 162 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.78 -0.32 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.28 -0.41 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.78 -0.38 0 0 0 0
28AUG26 31.00 P 0.07 0.07 0.07 0.02 0.00 42 5 5 +5
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 33.00 P 0.11 0.13 0.11 0.05 -0.02 39 8 44 +7
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 105 0
28AUG26 35.00 P 0.30 0.30 0.27 0.16 -0.04 39 17 32 +17
28AUG26 36.00 P 0.32 0.32 0.32 0.26 -0.05 40 15 40 -15
28AUG26 37.00 P 0.00 0.00 0.00 0.40 -0.07 39 0 22 0
28AUG26 38.00 P 0.88 0.88 0.88 0.60 -0.08 40 2 72 +2
28AUG26 39.00 P 1.10 1.10 1.10 0.85 -0.10 40 4 62 0
28AUG26 40.00 P 1.55 1.55 1.19 1.18 -0.10 40 2 41 0
28AUG26 41.00 P 0.00 0.00 0.00 1.55 -0.13 39 0 68 0
28AUG26 42.00 P 2.16 2.16 2.16 2.01 -0.16 39 15 101 +15
28AUG26 43.00 P 0.00 0.00 0.00 2.54 -0.18 39 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.25 -0.01 41 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.83 -0.10 39 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.56 -0.09 39 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.51 +0.08 43 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.36 -0.08 44 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.27 -0.06 46 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.20 -0.05 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.59 0.00 53 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.14 -0.02 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.28 -0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.78 -0.38 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.69 -0.01 86 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.78 -0.35 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.28 -0.41 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 38 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 20 0
29SEP26 34.00 P 0.38 0.39 0.38 0.27 -0.01 37 38 53 +23
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.02 37 0 26 0
29SEP26 37.00 P 0.81 0.96 0.81 0.77 -0.01 38 16 22 -15
29SEP26 38.00 P 0.00 0.00 0.00 1.00 -0.05 37 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 -0.08 37 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 -0.10 36 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 2.03 -0.14 36 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.51 -0.14 36 0 81 0
29SEP26 43.00 P 0.00 0.00 0.00 3.02 -0.19 36 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 -0.19 36 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.34 -0.02 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.05 -0.01 37 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.78 -0.02 37 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 +0.19 40 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.57 -0.04 41 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.44 +0.02 41 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.59 -0.08 41 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.14 -0.06 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.12 -0.04 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.69 -0.01 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.13 -0.09 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.64 -0.05 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.14 -0.02 77 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.30 -0.42 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.13 -0.09 85 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.62 +0.07 88 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.56 -0.03 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.76 -0.03 35 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.01 -0.03 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.29 -0.04 36 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.62 -0.05 36 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 1.96 -0.11 35 0 52 0
29OCT26 41.00 P 0.00 0.00 0.00 2.38 -0.13 35 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 2.85 -0.15 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.38 -0.18 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.99 -0.17 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.78 +0.10 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.47 +0.12 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.03 -0.04 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.97 +0.14 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.78 -0.06 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.66 -0.03 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.90 +0.02 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.14 -0.08 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.09 33 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 -0.10 33 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.68 -0.13 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 -0.14 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.16 33 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.19 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.18 33 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 -0.16 33 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.51 -0.16 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.98 -0.13 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.46 -0.16 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.99 -0.16 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.62 -0.24 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.27 -0.22 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.93 -0.24 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 -0.22 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.39 -0.22 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 -0.20 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.99 -0.20 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.14 -0.12 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.43 -0.13 39 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.62 -0.14 38 0 0 0
30DEC26 60.00 P 19.00 19.00 19.00 18.12 -0.04 42 1 7 +1
30DEC26 62.50 P 0.00 0.00 0.00 20.69 -0.01 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.13 -0.09 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.64 -0.05 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.14 -0.02 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.30 -0.42 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.58 -0.10 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 -0.13 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.14 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.14 -0.17 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.37 -0.21 32 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 -0.19 33 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 -0.20 33 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 2.39 -0.19 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 -0.16 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.17 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.73 -0.13 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.22 -0.14 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.74 -0.16 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 -0.13 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.00 -0.21 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.66 -0.13 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 -0.15 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.06 -0.12 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 -0.17 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.57 -0.08 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.61 -0.11 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.66 -0.14 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.90 -0.10 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.18 -0.17 37 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.76 +0.06 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.13 -0.09 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.64 -0.05 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.14 -0.05 47 0 0 0
29JUN27 31.00 P 1.38 1.38 1.38 1.19 -0.01 35 1 3 +1
29JUN27 32.00 P 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.71 -0.02 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 -0.01 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.34 -0.04 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 -0.09 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.00 -0.10 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.40 -0.10 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.82 -0.12 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 -0.13 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.75 -0.13 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.28 -0.12 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.83 -0.12 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.38 -0.15 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 -0.08 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.74 -0.09 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.35 -0.09 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.14 +0.02 34 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.75 -0.07 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.45 -0.15 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.27 -0.22 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.35 -0.06 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.22 -0.29 31 0 0 0
TOTAL PUT 331 7,812 +184
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$ 211.000
24JUL26 177.50 C 0.00 0.00 0.00 33.56 +8.14 52 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 31.06 +8.12 46 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 28.56 +8.07 40 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 26.07 +8.00 46 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 23.58 +7.87 45 0 2 0
24JUL26 190.00 C 0.00 0.00 0.00 21.11 +7.67 45 0 14 0
24JUL26 192.50 C 0.00 0.00 0.00 18.67 +7.39 46 0 4 0
24JUL26 195.00 C 0.00 0.00 0.00 16.27 +6.99 46 0 14 0
24JUL26 197.50 C 0.00 0.00 0.00 13.94 +6.26 45 0 42 0
24JUL26 200.00 C 0.00 0.00 0.00 11.72 +5.69 46 0 0 0
24JUL26 205.00 C 0.00 0.00 0.00 7.98 +4.55 49 0 17 0
24JUL26 210.00 C 3.27 5.75 3.23 4.75 +3.01 47 580 685 +463
24JUL26 215.00 C 2.20 3.09 1.88 2.50 +1.72 46 68 54 +6
24JUL26 220.00 C 0.69 1.40 0.69 1.16 +0.85 46 53 97 +36
24JUL26 225.00 C 0.59 0.59 0.59 0.47 +0.36 46 6 11 +6
24JUL26 230.00 C 0.23 0.24 0.22 0.16 +0.12 46 11 47 +10
24JUL26 235.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 63.62 +7.78 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 62.13 +8.03 132 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 58.53 +6.94 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 56.05 +7.86 0 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 53.92 +7.96 92 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 51.04 +7.57 0 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 48.55 +7.57 0 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 47.52 +9.02 110 0 39 0
30JUL26 167.50 C 0.00 0.00 0.00 44.95 +9.46 103 0 69 0
30JUL26 170.00 C 0.00 0.00 0.00 41.20 +8.19 56 0 118 0
30JUL26 172.50 C 0.00 0.00 0.00 39.51 +8.98 84 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 36.15 +8.07 39 0 270 0
30JUL26 177.50 C 0.00 0.00 0.00 34.67 +9.03 77 0 177 0
30JUL26 180.00 C 0.00 0.00 0.00 31.15 +7.91 31 0 540 0
30JUL26 182.50 C 0.00 0.00 0.00 28.72 +7.82 40 0 336 0
30JUL26 185.00 C 0.00 0.00 0.00 26.10 +7.48 0 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 23.86 +7.44 40 0 305 0
30JUL26 190.00 C 0.00 0.00 0.00 21.49 +7.16 40 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 19.18 +6.82 40 0 275 0
30JUL26 195.00 C 14.88 14.88 14.71 16.95 +6.42 40 20 371 0
30JUL26 197.50 C 0.00 0.00 0.00 14.81 +5.96 40 0 517 0
30JUL26 200.00 C 0.00 0.00 0.00 12.80 +5.23 40 0 437 0
30JUL26 205.00 C 7.20 7.20 6.30 9.47 +4.48 42 4 927 -4
30JUL26 210.00 C 4.94 7.02 4.94 6.44 +3.33 42 92 632 +90
30JUL26 215.00 C 3.00 4.47 2.44 4.12 +2.30 41 132 1,116 +42
30JUL26 220.00 C 2.38 3.07 2.01 2.48 +1.48 41 204 2,000 +46
30JUL26 225.00 C 0.99 1.76 0.99 1.40 +0.88 41 66 1,370 +36
30JUL26 230.00 C 1.00 1.14 0.82 0.74 +0.49 40 36 1,543 -7
30JUL26 235.00 C 0.58 0.62 0.44 0.37 +0.25 40 23 650 -7
30JUL26 240.00 C 0.24 0.24 0.23 0.17 +0.12 40 10 377 0
30JUL26 245.00 C 0.22 0.23 0.22 0.08 +0.05 41 12 334 +12
30JUL26 250.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 31.17 - 33 0 0 -
31JUL26 182.50 C 0.00 0.00 0.00 28.77 - 41 0 0 -
31JUL26 185.00 C 0.00 0.00 0.00 26.35 - 41 0 0 -
31JUL26 187.50 C 0.00 0.00 0.00 23.96 - 41 0 0 -
31JUL26 190.00 C 0.00 0.00 0.00 21.62 - 41 0 0 -
31JUL26 192.50 C 0.00 0.00 0.00 19.34 - 41 0 0 -
31JUL26 195.00 C 0.00 0.00 0.00 17.15 - 41 0 0 -
31JUL26 197.50 C 0.00 0.00 0.00 15.06 - 41 0 0 -
31JUL26 200.00 C 0.00 0.00 0.00 13.09 - 41 0 0 -
31JUL26 205.00 C 7.80 7.80 7.80 9.83 - 43 1 1 -
31JUL26 210.00 C 0.00 0.00 0.00 6.80 - 42 0 0 -
31JUL26 215.00 C 4.14 4.14 4.14 4.51 - 42 15 15 -
31JUL26 220.00 C 2.64 2.64 2.64 2.82 - 41 15 15 -
31JUL26 225.00 C 1.44 1.44 1.30 1.67 - 41 12 12 -
31JUL26 230.00 C 0.00 0.00 0.00 0.94 - 41 0 0 -
31JUL26 235.00 C 0.00 0.00 0.00 0.50 - 41 0 0 -
31JUL26 240.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
31JUL26 245.00 C 0.00 0.00 0.00 0.12 - 41 0 0 -
31JUL26 250.00 C 0.00 0.00 0.00 0.06 - 42 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 63.26 +9.13 78 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 59.29 +7.70 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 57.22 +7.73 59 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 54.63 +7.26 55 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 52.17 +7.19 53 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 49.09 +6.92 36 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 47.52 +7.31 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 45.56 +7.71 55 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 43.39 +8.89 56 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 40.88 +8.58 53 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 37.79 +7.63 45 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 36.35 +8.27 50 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 32.82 +6.76 40 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 30.98 +6.85 42 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 28.92 +6.67 42 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 26.90 +6.42 42 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 24.98 +6.21 42 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 23.11 +5.95 42 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 21.33 +5.69 42 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 19.62 +5.43 42 0 218 0
28AUG26 200.00 C 17.55 17.55 17.00 18.54 +5.29 44 23 267 -11
28AUG26 205.00 C 13.52 14.56 13.52 15.44 +4.68 44 45 380 +44
28AUG26 210.00 C 12.50 12.50 12.50 12.64 +4.02 43 15 290 +15
28AUG26 215.00 C 11.00 11.00 11.00 10.38 +3.57 43 50 207 +23
28AUG26 220.00 C 8.03 8.80 7.95 8.37 +3.08 43 71 286 +23
28AUG26 225.00 C 0.00 0.00 0.00 6.66 +2.57 43 0 411 0
28AUG26 230.00 C 0.00 0.00 0.00 5.23 +2.10 43 0 531 0
28AUG26 235.00 C 0.00 0.00 0.00 4.03 +1.66 43 0 160 0
28AUG26 240.00 C 2.98 3.10 2.98 3.12 +1.37 42 17 460 +17
28AUG26 245.00 C 2.11 2.67 2.11 2.39 +1.11 42 77 543 +52
28AUG26 250.00 C 2.11 2.11 1.83 1.79 +0.84 42 12 174 0
28AUG26 255.00 C 0.00 0.00 0.00 1.32 +0.64 42 0 145 0
28AUG26 260.00 C 1.25 1.29 1.25 0.99 +0.51 42 3 141 -1
29SEP26 147.50 C 0.00 0.00 0.00 64.85 +7.92 53 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 63.34 +8.82 60 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.17 +7.99 52 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 57.62 +7.81 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.40 +7.89 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.04 +7.78 49 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 50.56 +7.55 47 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 48.41 +7.63 47 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 46.14 +7.46 46 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 43.90 +7.37 45 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 41.71 +7.19 45 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 39.42 +7.78 43 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 37.15 +7.39 42 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 35.49 +7.59 44 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 32.44 +6.33 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 30.57 +6.14 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 28.72 +5.97 39 0 118 0
29SEP26 190.00 C 25.50 25.50 25.50 26.92 +5.71 39 8 184 -3
29SEP26 192.50 C 0.00 0.00 0.00 25.24 +5.52 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 23.56 +5.31 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 22.00 +5.05 39 0 190 0
29SEP26 200.00 C 0.00 0.00 0.00 20.51 +4.42 39 0 213 0
29SEP26 205.00 C 16.38 18.91 16.38 18.23 +4.50 40 61 256 +16
29SEP26 210.00 C 0.00 0.00 0.00 15.53 +3.97 40 0 572 0
29SEP26 215.00 C 0.00 0.00 0.00 13.25 +3.55 40 0 150 0
29SEP26 220.00 C 10.20 11.70 10.20 11.27 +3.17 40 20 165 +16
29SEP26 225.00 C 0.00 0.00 0.00 9.42 +2.76 40 0 194 0
29SEP26 230.00 C 0.00 0.00 0.00 7.92 +2.41 40 0 533 0
29SEP26 235.00 C 0.00 0.00 0.00 6.56 +2.06 40 0 188 0
29SEP26 240.00 C 5.32 6.00 5.32 5.41 +1.78 40 16 93 +16
29SEP26 245.00 C 0.00 0.00 0.00 4.46 +1.50 39 0 123 0
29SEP26 250.00 C 0.00 0.00 0.00 3.59 +1.24 39 0 283 0
29SEP26 255.00 C 3.42 3.42 3.42 2.95 +1.05 39 15 277 -15
29SEP26 260.00 C 2.53 2.68 2.53 2.36 +0.90 39 216 233 +212
29SEP26 265.00 C 0.00 0.00 0.00 1.91 +0.75 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 1.47 +0.56 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.18 +0.47 39 0 7 0
29SEP26 280.00 C 1.10 1.10 1.10 0.93 +0.36 39 4 12 +1
29SEP26 285.00 C 0.00 0.00 0.00 0.73 +0.30 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.57 +0.24 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 38.98 +7.49 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.06 +7.31 41 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 34.42 +6.33 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 33.41 +6.98 41 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 30.88 +6.01 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 28.64 +5.24 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 26.76 +4.84 36 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 26.01 +5.46 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 24.54 +5.27 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 23.06 +4.62 38 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 21.00 +4.92 40 0 43 0
29OCT26 210.00 C 0.00 0.00 0.00 17.98 +4.06 39 0 90 0
29OCT26 215.00 C 14.77 14.77 14.77 15.79 +3.71 39 1 129 +1
29OCT26 220.00 C 0.00 0.00 0.00 13.76 +3.44 39 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 12.07 +3.22 39 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 10.47 +2.95 39 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 9.00 +2.62 39 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.74 +2.36 39 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 6.60 +2.08 39 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 5.62 +1.83 39 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 4.76 +1.60 39 0 15 0
29OCT26 260.00 C 4.40 4.58 4.40 4.02 +1.47 39 2 15 0
30DEC26 147.50 C 0.00 0.00 0.00 66.70 +7.19 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 64.85 +7.48 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.53 +7.26 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 60.31 +7.13 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 58.15 +6.97 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 56.10 +6.93 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.02 +6.85 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.13 +6.89 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.05 +6.68 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 48.16 +6.66 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 46.34 +6.62 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.98 +6.02 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 42.53 +6.28 40 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 40.40 +6.58 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 38.68 +6.47 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 36.94 +6.18 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 35.56 +6.26 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 33.74 +5.89 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 31.76 +5.30 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 30.91 +5.70 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 28.27 +4.32 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 26.92 +3.84 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 25.75 +4.93 39 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 22.99 +4.32 39 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 20.56 +4.04 38 0 69 0
30DEC26 220.00 C 18.02 18.02 18.02 18.58 +3.80 38 1 39 0
30DEC26 225.00 C 0.00 0.00 0.00 16.71 +3.52 38 0 50 0
30DEC26 230.00 C 14.93 14.93 14.93 14.96 +3.02 38 15 76 +15
30DEC26 235.00 C 0.00 0.00 0.00 13.42 +2.91 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 12.06 +2.69 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 10.65 +2.39 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 9.54 +2.27 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 8.42 +1.99 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.45 +2.02 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 6.61 +1.80 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 5.61 +1.40 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.98 +1.34 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 69.98 +7.93 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 67.89 +7.87 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 65.53 +7.39 40 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 63.11 +6.88 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.28 +6.95 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.30 +6.84 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 57.23 +6.62 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.33 +7.50 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 53.18 +6.10 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.41 +6.04 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 49.82 +6.11 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 48.31 +6.22 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 46.26 +5.73 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.62 +5.62 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.02 +5.52 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 41.50 +5.44 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 39.94 +5.29 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.47 +5.17 37 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 37.01 +5.03 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.76 +5.06 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 34.32 +4.86 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 33.08 +5.00 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 30.48 +4.59 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 28.09 +4.35 37 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 25.91 +4.11 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 24.03 +4.02 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 22.13 +3.78 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 20.39 +3.58 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.77 +3.37 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 17.27 +3.09 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.88 +2.91 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 14.65 +2.73 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.39 +2.48 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.33 +2.60 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.59 +7.52 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.80 +7.40 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 58.84 +7.13 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 56.96 +6.87 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.27 +6.78 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.61 +6.67 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.25 +6.83 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.64 +6.69 38 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.01 +6.49 38 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 47.54 +6.42 38 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.07 +6.30 38 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 44.62 +6.17 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.23 +6.05 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.87 +5.93 38 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 40.54 +5.80 38 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.25 +5.68 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 37.99 +5.53 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 35.81 +5.66 38 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 32.58 +4.64 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 30.45 +4.40 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 28.49 +4.22 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 26.58 +3.96 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 24.84 +3.77 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 23.23 +3.61 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 21.69 +3.36 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 20.27 +3.15 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 19.04 +3.03 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 17.87 +2.57 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.60 +2.69 38 0 0 0
TOTAL CALL 2,032 29,642 +1,150
24JUL26 177.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 1 0
24JUL26 182.50 P 0.00 0.00 0.00 0.01 -0.08 51 0 12 0
24JUL26 185.00 P 0.00 0.00 0.00 0.01 -0.16 46 0 43 0
24JUL26 187.50 P 0.00 0.00 0.00 0.03 -0.28 47 0 66 0
24JUL26 190.00 P 0.26 0.26 0.26 0.05 -0.49 46 6 42 +6
24JUL26 192.50 P 0.40 0.40 0.29 0.11 -0.78 46 28 83 +18
24JUL26 195.00 P 0.73 0.73 0.54 0.21 -1.12 46 16 78 +8
24JUL26 197.50 P 0.84 0.85 0.75 0.39 -1.61 46 48 61 -17
24JUL26 200.00 P 1.17 1.20 1.15 0.68 -2.18 46 60 98 -45
24JUL26 205.00 P 3.03 3.03 1.42 1.62 -3.63 45 354 260 +149
24JUL26 210.00 P 4.64 4.64 3.05 3.45 -5.08 44 100 32 -10
24JUL26 215.00 P 0.00 0.00 0.00 6.17 -6.70 43 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 9.86 -7.56 42 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 14.40 -7.85 46 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 19.11 -8.09 45 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 24.02 -8.18 46 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 29.39 -7.81 77 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 34.49 -7.71 91 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 39.32 -7.88 93 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 55 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 357 0
30JUL26 167.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 274 0
30JUL26 170.00 P 0.07 0.07 0.07 0.01 -0.02 46 3 322 -3
30JUL26 172.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 229 0
30JUL26 175.00 P 0.00 0.00 0.00 0.01 -0.08 40 0 339 0
30JUL26 177.50 P 0.00 0.00 0.00 0.02 -0.14 40 0 260 0
30JUL26 180.00 P 0.00 0.00 0.00 0.04 -0.22 40 0 257 0
30JUL26 182.50 P 0.35 0.35 0.31 0.07 -0.35 40 2 493 0
30JUL26 185.00 P 0.38 0.38 0.38 0.13 -0.51 41 1 529 +1
30JUL26 187.50 P 0.55 0.55 0.49 0.21 -0.74 40 12 299 0
30JUL26 190.00 P 0.79 0.79 0.64 0.34 -1.01 40 78 661 +1
30JUL26 192.50 P 0.94 1.03 0.71 0.54 -1.32 40 33 567 +4
30JUL26 195.00 P 1.32 1.32 1.19 0.81 -1.66 40 48 379 -4
30JUL26 197.50 P 1.74 1.74 1.60 1.18 -2.07 40 34 671 +21
30JUL26 200.00 P 2.37 2.37 1.61 1.64 -2.56 40 33 566 +9
30JUL26 205.00 P 3.67 4.16 2.85 2.94 -3.71 39 191 514 +91
30JUL26 210.00 P 5.45 5.45 4.71 4.95 -5.08 39 126 216 +45
30JUL26 215.00 P 7.30 7.30 7.30 7.62 -6.16 38 1 173 -1
30JUL26 220.00 P 0.00 0.00 0.00 11.25 -6.75 40 0 178 0
30JUL26 225.00 P 0.00 0.00 0.00 15.21 -7.34 40 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 19.59 -7.73 40 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 24.24 -7.98 40 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 29.39 -7.81 50 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 34.49 -7.71 59 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 39.32 -7.88 60 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 44.00 -8.20 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 49.28 -7.92 70 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
31JUL26 182.50 P 0.00 0.00 0.00 0.11 - 41 0 0 -
31JUL26 185.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
31JUL26 187.50 P 0.00 0.00 0.00 0.30 - 41 0 0 -
31JUL26 190.00 P 0.94 0.94 0.94 0.46 - 41 15 15 -
31JUL26 192.50 P 1.16 1.16 1.10 0.69 - 41 17 17 -
31JUL26 195.00 P 1.60 1.60 1.60 1.01 - 41 4 4 -
31JUL26 197.50 P 0.00 0.00 0.00 1.43 - 41 0 0 -
31JUL26 200.00 P 2.70 2.70 2.70 1.95 - 41 1 1 -
31JUL26 205.00 P 3.88 3.88 3.12 3.26 - 40 16 15 -
31JUL26 210.00 P 0.00 0.00 0.00 5.31 - 40 0 0 -
31JUL26 215.00 P 0.00 0.00 0.00 8.08 - 40 0 0 -
31JUL26 220.00 P 0.00 0.00 0.00 11.45 - 40 0 0 -
31JUL26 225.00 P 0.00 0.00 0.00 15.47 - 41 0 0 -
31JUL26 230.00 P 0.00 0.00 0.00 19.75 - 41 0 0 -
31JUL26 235.00 P 0.00 0.00 0.00 24.35 - 41 0 0 -
31JUL26 240.00 P 0.00 0.00 0.00 29.39 - 48 0 0 -
31JUL26 245.00 P 0.00 0.00 0.00 34.49 - 56 0 0 -
31JUL26 250.00 P 0.00 0.00 0.00 39.33 - 58 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.09 -0.09 42 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.12 -0.14 42 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.17 -0.17 42 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.23 -0.23 42 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.31 -0.32 42 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.41 -0.40 42 0 148 0
28AUG26 167.50 P 0.00 0.00 0.00 0.53 -0.52 42 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 0.70 -0.62 42 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 0.91 -0.75 42 0 216 0
28AUG26 175.00 P 0.00 0.00 0.00 1.17 -0.86 42 0 1,473 0
28AUG26 177.50 P 1.85 2.02 1.85 1.44 -1.07 42 49 361 +48
28AUG26 180.00 P 2.07 2.07 2.07 1.80 -1.20 42 1 513 0
28AUG26 182.50 P 2.43 2.44 2.43 2.18 -1.35 43 5 228 +4
28AUG26 185.00 P 3.20 3.26 2.88 2.67 -1.46 43 6 389 -1
28AUG26 187.50 P 3.57 3.57 3.37 3.18 -1.66 43 20 419 0
28AUG26 190.00 P 4.18 4.53 3.86 3.74 -1.86 42 22 486 -2
28AUG26 192.50 P 4.87 4.87 4.77 4.35 -2.13 42 37 398 -8
28AUG26 195.00 P 5.56 5.56 5.56 5.02 -2.47 42 9 396 +9
28AUG26 197.50 P 6.06 6.50 6.06 5.81 -2.69 42 2 406 -1
28AUG26 200.00 P 7.25 7.65 7.25 6.63 -3.03 41 4 686 0
28AUG26 205.00 P 0.00 0.00 0.00 8.62 -3.60 41 0 215 0
28AUG26 210.00 P 0.00 0.00 0.00 10.98 -4.12 41 0 216 0
28AUG26 215.00 P 15.06 15.06 13.55 13.65 -5.20 41 21 181 +21
28AUG26 220.00 P 0.00 0.00 0.00 16.72 -5.70 40 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 20.54 -5.72 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 24.18 -6.18 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 28.65 -5.50 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 32.18 -6.36 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 36.46 -6.59 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 40.35 -7.41 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 44.21 -8.05 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 50.12 -7.12 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.21 -0.21 39 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.29 -0.25 39 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.37 -0.30 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.47 -0.38 39 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.60 -0.44 39 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 0.75 -0.55 39 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 0.93 -0.63 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.13 -0.77 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.40 -0.87 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 1.66 -1.02 39 0 828 0
29SEP26 172.50 P 0.00 0.00 0.00 2.01 -1.26 39 0 1,017 0
29SEP26 175.00 P 0.00 0.00 0.00 2.38 -1.41 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 2.81 -1.60 39 0 148 0
29SEP26 180.00 P 0.00 0.00 0.00 3.40 -1.67 39 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 3.91 -1.79 39 0 98 0
29SEP26 185.00 P 5.10 5.10 5.10 4.57 -1.85 39 20 89 +20
29SEP26 187.50 P 5.50 5.50 5.50 5.24 -2.02 40 1 151 -1
29SEP26 190.00 P 6.50 6.50 5.85 5.85 -2.36 39 16 177 +16
29SEP26 192.50 P 0.00 0.00 0.00 6.78 -2.37 40 0 148 0
29SEP26 195.00 P 0.00 0.00 0.00 7.58 -2.67 39 0 173 0
29SEP26 197.50 P 8.17 8.17 8.17 8.17 -3.10 38 4 202 +4
29SEP26 200.00 P 0.00 0.00 0.00 9.44 -2.90 39 0 708 0
29SEP26 205.00 P 0.00 0.00 0.00 11.62 -3.32 39 0 132 0
29SEP26 210.00 P 13.58 13.58 13.58 13.58 -4.52 38 15 98 0
29SEP26 215.00 P 16.31 16.31 16.31 16.31 -5.00 38 15 15 +15
29SEP26 220.00 P 0.00 0.00 0.00 19.93 -4.99 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 22.37 -6.16 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 26.56 -5.85 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 30.24 -6.05 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 34.04 -6.47 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 38.49 -6.50 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 42.47 -6.97 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 46.81 -7.15 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.55 -8.00 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.08 -8.27 34 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 60.39 -7.60 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 65.11 -7.76 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 69.06 -8.21 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.60 -7.96 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.41 -7.99 37 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 4.21 -1.62 38 0 7 0
29OCT26 180.00 P 0.00 0.00 0.00 4.96 -1.56 39 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 5.50 -1.80 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 6.18 -1.92 38 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 6.92 -2.06 38 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 7.62 -2.29 38 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 8.46 -2.45 38 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 9.34 -2.64 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 10.28 -2.83 38 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 11.29 -3.02 38 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 13.64 -3.27 38 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 16.20 -3.74 38 0 90 0
29OCT26 215.00 P 0.00 0.00 0.00 18.95 -4.18 38 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 21.91 -4.73 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 25.10 -5.11 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 28.59 -5.17 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 32.67 -4.93 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 36.09 -5.66 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 40.11 -5.84 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 44.03 -6.25 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 48.35 -6.33 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 52.72 -6.47 40 0 0 0
30DEC26 147.50 P 2.50 2.50 2.50 1.48 -0.62 38 1 766 +1
30DEC26 150.00 P 0.00 0.00 0.00 1.75 -0.70 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.03 -0.80 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.32 -0.89 38 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 2.69 -0.97 38 0 19 0
30DEC26 160.00 P 3.80 3.80 3.80 3.16 -1.01 38 3 126 -3
30DEC26 162.50 P 0.00 0.00 0.00 3.45 -1.23 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 3.95 -1.28 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.46 -1.43 38 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 4.97 -1.59 38 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 5.55 -1.89 38 0 114 0
30DEC26 175.00 P 0.00 0.00 0.00 6.22 -2.05 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 6.88 -2.25 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 7.77 -2.22 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 8.62 -2.27 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 9.48 -2.37 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 10.34 -2.46 38 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 11.24 -2.60 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 12.29 -2.64 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 13.34 -2.72 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 14.39 -2.88 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 15.50 -3.02 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 17.87 -3.30 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 20.43 -3.59 38 0 54 0
30DEC26 215.00 P 22.59 22.59 22.59 22.61 -4.76 37 30 147 +30
30DEC26 220.00 P 0.00 0.00 0.00 26.13 -4.43 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 29.42 -4.54 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 32.72 -4.79 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 36.49 -4.78 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 39.85 -5.18 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 43.60 -5.38 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 47.42 -5.58 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.41 -5.85 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.47 -6.05 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.61 -6.24 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 63.82 -6.44 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 68.15 -6.59 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.49 -0.66 38 0 97 0
30MAR27 150.00 P 0.00 0.00 0.00 3.89 -0.78 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 4.31 -0.88 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 4.84 -0.87 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.38 -0.93 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 5.92 -1.06 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 6.47 -1.19 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 7.16 -1.17 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 7.86 -1.22 39 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 8.56 -1.37 39 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 9.26 -1.84 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 10.09 -1.89 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 10.96 -1.91 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.84 -2.09 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 12.72 -2.28 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 13.64 -2.43 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 14.71 -2.44 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 15.78 -2.51 39 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 16.85 -2.72 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 17.93 -2.91 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 19.07 -3.03 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 20.34 -3.05 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 22.85 -3.25 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 25.48 -3.46 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 28.26 -3.78 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 31.19 -4.01 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 34.18 -4.34 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 37.37 -4.58 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.13 -5.36 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 44.39 -4.77 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 47.68 -5.23 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 51.42 -5.37 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 55.24 -5.51 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 59.06 -5.69 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.27 -1.43 38 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 8.98 -1.51 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.69 -1.68 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 10.40 -1.85 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 11.25 -1.89 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 12.14 -1.90 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.02 -2.00 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 13.91 -2.19 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.81 -2.37 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.83 -2.43 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 16.91 -2.44 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.99 -2.48 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.07 -2.69 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.17 -2.87 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 21.28 -3.05 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 22.56 -3.06 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 23.85 -3.07 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 26.43 -3.35 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 29.05 -3.62 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 32.03 -3.75 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 35.02 -3.99 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 38.05 -4.22 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 41.36 -4.20 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.75 -4.29 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 48.16 -4.40 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 51.70 -4.54 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 54.59 -5.42 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 58.27 -5.59 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 62.01 -5.76 39 0 0 0
TOTAL PUT 1,508 29,335 +425
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$ 6.620
30JUL26 4.60 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 +0.04 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.88 +0.03 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 +0.01 33 0 46 0
30JUL26 6.25 C 0.38 0.38 0.38 0.46 +0.02 52 5 174 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 +0.01 48 0 144 0
30JUL26 6.75 C 0.11 0.12 0.11 0.16 0.00 49 6 144 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 112 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 150 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 159 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 168 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.04 +0.03 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 +0.05 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 +0.04 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 +0.05 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 0.00 47 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.64 +0.01 49 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.50 +0.02 49 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 -0.02 46 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 91 0
28AUG26 7.25 C 0.00 0.00 0.00 0.19 -0.02 47 0 235 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 105 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 +0.06 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 +0.05 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.06 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 +0.02 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.03 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 +0.04 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 +0.06 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.03 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 +0.01 51 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 +0.02 54 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 +0.03 52 0 186 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.01 51 0 180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.01 50 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.01 51 0 60 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.01 51 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 51 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 0.00 52 0 78 0
29SEP26 8.25 C 0.11 0.11 0.11 0.16 0.00 52 30 71 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 52 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 52 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 52 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.13 +0.02 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.04 +0.01 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.96 +0.02 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.88 +0.01 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.80 +0.01 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.61 +0.02 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.45 +0.06 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 +0.07 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.95 +0.02 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.71 +0.02 53 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.53 +0.02 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 +0.01 53 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 +0.02 54 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.33 +0.01 54 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 +0.01 54 0 9 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 +0.01 54 0 10 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.21 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 0.00 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 +0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 0.00 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 0.00 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 0.00 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 +0.01 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.01 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.02 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.01 54 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.01 53 0 52 0
30DEC26 7.00 C 0.70 0.71 0.70 0.84 +0.01 54 33 76 +33
30DEC26 7.25 C 0.00 0.00 0.00 0.75 +0.01 54 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 0.00 54 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 0.00 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.01 55 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 0.00 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 +0.01 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 0.00 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 0.00 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 0.00 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 0.00 55 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 0.00 55 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 0.00 55 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 55 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 55 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 55 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 53 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.34 +0.01 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 +0.04 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.20 +0.03 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.13 +0.03 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 +0.03 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.03 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 +0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.02 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 +0.02 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.02 54 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 +0.02 54 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 +0.02 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.10 +0.02 54 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 +0.02 54 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 +0.01 54 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 +0.02 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.01 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.67 +0.02 55 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.01 55 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 +0.01 55 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 +0.01 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 +0.01 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 +0.01 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 0.00 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 +0.01 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 +0.01 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.01 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.01 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 55 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 56 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.46 +0.02 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.40 +0.02 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.34 +0.02 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.28 +0.02 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.22 +0.02 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 +0.02 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 +0.02 52 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.82 +0.01 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.70 +0.01 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.59 +0.01 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 +0.01 53 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 0.00 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 0.00 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 0.00 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 0.00 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 0.00 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 0.00 54 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 -0.01 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 -0.01 54 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.81 0.00 54 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.75 -0.01 54 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 -0.01 54 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 0.00 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 0.00 54 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 0.00 55 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.50 -0.01 54 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.01 54 0 45 0
TOTAL CALL 74 16,730 +33
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 54 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 339 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.03 51 0 460 0
30JUL26 6.50 P 0.21 0.21 0.21 0.15 -0.05 47 5 451 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 -0.06 47 0 241 0
30JUL26 7.00 P 0.00 0.00 0.00 0.47 -0.05 52 0 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.68 -0.05 55 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.92 -0.04 64 0 330 0
30JUL26 7.75 P 0.00 0.00 0.00 1.17 -0.04 75 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.42 -0.04 85 0 299 0
30JUL26 8.25 P 0.00 0.00 0.00 1.68 -0.04 101 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.93 -0.05 110 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 2.18 -0.06 120 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.45 -0.02 138 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.68 -0.05 136 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.91 -0.06 131 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 -0.04 152 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.44 -0.03 166 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.92 -0.04 167 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.42 -0.08 179 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.93 -0.06 199 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.44 -0.05 218 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.93 -0.06 222 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.43 -0.06 232 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.93 -0.05 242 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.44 -0.05 259 0 0 0
28AUG26 4.60 P 0.06 0.06 0.06 0.01 0.00 57 29 670 +29
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.02 49 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.03 49 0 95 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 274 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 -0.05 48 0 133 0
28AUG26 6.50 P 0.00 0.00 0.00 0.35 -0.06 48 0 127 0
28AUG26 6.75 P 0.00 0.00 0.00 0.49 -0.05 49 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.65 -0.06 50 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.83 -0.05 51 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.03 -0.06 52 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.24 -0.06 53 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 -0.05 56 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.71 -0.05 60 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.95 -0.05 63 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.20 -0.05 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.45 -0.05 73 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 -0.04 80 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.96 -0.04 84 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.22 0.00 91 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.46 -0.04 93 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.94 -0.02 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.44 -0.06 102 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.96 -0.03 114 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.45 -0.04 118 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.93 -0.06 117 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.43 -0.06 123 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.93 -0.05 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.44 -0.05 137 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 52 0 110 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 53 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.03 52 0 230 0
29SEP26 5.75 P 0.34 0.34 0.34 0.23 -0.03 52 2 330 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.03 53 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.04 53 0 406 0
29SEP26 6.50 P 0.59 0.59 0.59 0.54 -0.04 53 1 447 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.06 52 0 257 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.07 52 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 -0.05 54 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 -0.05 55 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.05 56 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.03 57 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.78 -0.06 55 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.07 55 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.03 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 0.00 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 -0.04 66 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.99 -0.03 69 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.24 -0.03 73 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 -0.01 76 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.98 -0.04 80 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.48 -0.02 86 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.98 -0.01 91 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.02 94 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.96 -0.03 97 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.46 -0.03 101 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.95 -0.03 103 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.45 -0.04 108 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.95 -0.01 111 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.45 -0.01 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.95 -0.01 119 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.45 -0.01 122 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 0.00 56 0 190 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 0.00 56 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 -0.01 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.36 -0.01 56 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.46 -0.01 56 0 48 0
29OCT26 6.25 P 0.00 0.00 0.00 0.57 -0.01 56 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.70 -0.01 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.84 -0.02 57 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.97 -0.04 55 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 -0.04 56 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.31 -0.01 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.49 -0.06 56 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.71 -0.03 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.91 -0.03 58 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 2.12 0.00 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.34 -0.02 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.57 -0.02 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.02 56 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.01 56 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.01 56 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.01 56 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.02 56 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.02 56 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.02 56 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.03 56 0 225 0
30DEC26 6.25 P 0.86 0.86 0.86 0.77 -0.02 57 10 124 +10
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.03 57 0 132 0
30DEC26 6.75 P 1.12 1.12 1.12 1.04 -0.03 57 15 182 +15
30DEC26 7.00 P 0.00 0.00 0.00 1.20 -0.03 57 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 -0.03 58 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.04 58 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 -0.04 58 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.04 58 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.09 -0.04 59 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 -0.04 60 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.51 -0.04 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 -0.04 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 -0.04 62 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.16 -0.04 62 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.03 63 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.62 -0.03 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.09 -0.02 67 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 -0.02 69 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.05 -0.02 71 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.53 -0.02 73 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.02 -0.03 75 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.51 -0.02 77 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.00 -0.01 80 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.49 -0.01 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.98 -0.02 83 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.47 -0.02 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.96 -0.03 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.45 -0.03 86 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.01 56 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.02 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.01 56 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 -0.01 57 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.02 57 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.02 57 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.99 -0.01 57 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 -0.02 57 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.02 57 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 -0.02 58 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.02 58 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 -0.02 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 -0.02 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 -0.03 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.03 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.50 -0.03 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 -0.03 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 -0.03 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 -0.04 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.33 -0.03 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.54 -0.04 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.76 -0.04 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.21 -0.04 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 -0.03 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.15 -0.02 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.62 -0.02 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.09 -0.02 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.57 -0.02 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.05 -0.02 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.52 -0.03 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.01 -0.02 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.49 -0.02 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 -0.02 74 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.02 56 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.02 56 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 -0.02 56 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 -0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.02 56 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 -0.03 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 -0.03 56 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 -0.02 57 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.03 56 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.15 -0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.29 -0.03 57 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.44 -0.04 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 -0.04 57 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 -0.04 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 -0.04 57 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 -0.04 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.28 -0.05 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 -0.04 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 -0.04 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.86 -0.04 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.05 -0.05 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.26 -0.04 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.47 -0.04 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.68 -0.04 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.89 -0.05 60 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.33 -0.05 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.78 -0.05 62 0 27 0
TOTAL PUT 62 40,145 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 39.740
30JUL26 26.00 C 0.00 0.00 0.00 13.76 +0.79 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.76 +0.79 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.76 +0.79 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.76 +0.79 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.76 +0.79 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.77 +0.79 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.77 +0.79 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.78 +0.78 50 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.80 +0.76 49 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.85 +0.74 49 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.94 +0.69 49 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 3.09 +0.61 49 0 96 0
30JUL26 38.00 C 0.00 0.00 0.00 2.34 +0.58 49 0 120 0
30JUL26 39.00 C 1.54 1.60 1.54 1.68 +0.45 48 40 81 0
30JUL26 40.00 C 1.06 1.06 1.06 1.19 +0.36 49 10 470 +10
30JUL26 41.00 C 0.78 0.78 0.78 0.78 +0.25 48 15 102 0
30JUL26 42.00 C 0.53 0.53 0.53 0.52 +0.18 50 22 114 0
30JUL26 43.00 C 0.35 0.35 0.35 0.32 +0.12 50 5 86 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.18 +0.07 49 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.82 +0.79 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.76 +0.72 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.76 +0.71 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.77 +0.71 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.79 +0.82 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.82 +0.83 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.87 +0.66 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.02 +0.70 41 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 6.13 +0.66 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 5.29 +0.61 41 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.51 +0.57 41 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.79 +0.51 41 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 3.14 +0.53 41 0 119 0
28AUG26 39.00 C 2.47 2.47 2.42 2.57 +0.45 41 8 84 0
28AUG26 40.00 C 1.93 1.96 1.93 2.08 +0.39 41 110 188 +60
28AUG26 41.00 C 1.54 1.56 1.51 1.68 +0.35 41 112 177 +12
28AUG26 42.00 C 1.23 1.30 1.22 1.32 +0.29 41 79 99 +34
28AUG26 43.00 C 1.00 1.00 0.97 1.02 +0.23 41 64 95 -15
28AUG26 44.00 C 0.79 0.79 0.77 0.78 +0.16 41 30 32 -23
28AUG26 45.00 C 0.00 0.00 0.00 0.59 +0.11 41 0 133 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 +0.08 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.85 +0.81 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.88 +0.83 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.91 +0.79 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 +0.77 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.01 +0.75 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.10 +0.74 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 8.21 +0.66 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 +0.68 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.60 +0.65 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.84 +0.62 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.13 +0.58 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.47 +0.53 40 0 138 0
29SEP26 38.00 C 0.00 0.00 0.00 3.86 +0.58 40 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 +0.52 40 0 94 0
29SEP26 40.00 C 0.00 0.00 0.00 2.83 +0.46 40 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.41 +0.42 40 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 2.04 +0.38 41 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.74 +0.34 41 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.45 +0.26 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 +0.22 41 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 +0.18 41 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.80 +0.15 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 +0.12 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.10 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 +0.08 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.06 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.01 +0.77 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.08 +0.77 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.16 +0.77 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.26 +0.75 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.39 +0.76 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.55 +0.73 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.81 +0.63 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.10 +0.64 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.40 +0.62 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.74 +0.59 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.12 +0.55 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.55 +0.51 42 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.03 +0.48 42 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.55 +0.44 42 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 3.12 +0.41 42 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.73 +0.38 42 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.38 +0.41 42 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.06 +0.35 42 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 1.80 +0.32 42 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.57 +0.28 42 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 1.36 +0.23 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.14 +0.20 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.97 +0.18 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.11 +0.76 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.21 +0.77 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.32 +0.76 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.46 +0.72 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.63 +0.69 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.82 +0.74 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.05 +0.74 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.31 +0.67 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.60 +0.63 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 +0.65 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 +0.58 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.74 +0.54 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.22 +0.52 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.71 +0.48 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.27 +0.47 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.84 +0.44 41 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.45 +0.39 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 +0.39 41 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 +0.37 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.56 +0.35 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.28 +0.31 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 +0.29 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.33 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 +0.22 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 +0.22 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.02 +0.17 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.13 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.09 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.57 +0.74 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.74 +0.72 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.93 +0.70 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.15 +0.70 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.39 +0.67 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.65 +0.74 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.95 +0.72 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.27 +0.69 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.63 +0.67 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.01 +0.61 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.44 +0.47 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.89 +0.40 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.38 +0.37 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.94 +0.37 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.56 +0.39 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.07 +0.31 41 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.75 +0.31 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 +0.47 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.20 +0.39 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.86 +0.37 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.58 +0.37 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.30 +0.33 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.03 +0.25 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 +0.22 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.58 +0.23 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 +0.16 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.17 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 +0.12 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 +0.09 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.06 +0.72 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.28 +0.71 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.52 +0.69 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.79 +0.77 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.07 +0.65 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.39 +0.74 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.73 +0.72 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.09 +0.60 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.49 +0.62 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.91 +0.61 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.36 +0.61 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.93 +0.66 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.44 +0.63 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.97 +0.62 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.54 +0.59 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.12 +0.56 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.71 +0.51 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.36 +0.46 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.01 +0.42 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.70 +0.40 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.41 +0.37 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.14 +0.35 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.89 +0.20 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.77 +0.33 43 0 0 0
TOTAL CALL 495 5,969 +83
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 117 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 80 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.06 49 0 38 0
30JUL26 36.00 P 0.17 0.17 0.17 0.17 -0.11 49 15 122 +15
30JUL26 37.00 P 0.40 0.40 0.32 0.32 -0.19 49 42 180 +42
30JUL26 38.00 P 0.81 0.81 0.67 0.56 -0.30 48 48 96 +1
30JUL26 39.00 P 0.00 0.00 0.00 0.92 -0.41 48 0 110 0
30JUL26 40.00 P 0.00 0.00 0.00 1.42 -0.46 49 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 2.02 -0.55 49 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 2.74 -0.62 49 0 141 0
30JUL26 43.00 P 0.00 0.00 0.00 3.54 -0.68 49 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.41 -0.73 49 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.34 -0.75 49 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.29 -0.78 49 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.27 -1.03 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.40 -0.87 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.39 -0.92 81 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.39 -0.92 87 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.89 -0.92 101 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.39 -0.87 114 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.89 -0.92 126 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.39 -0.92 138 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.89 -0.92 149 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 -0.09 41 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.29 -0.14 41 0 168 0
28AUG26 35.00 P 0.48 0.48 0.48 0.46 -0.18 41 15 71 +6
28AUG26 36.00 P 0.00 0.00 0.00 0.68 -0.22 41 0 166 0
28AUG26 37.00 P 1.06 1.06 0.94 0.94 -0.31 41 65 190 -20
28AUG26 38.00 P 1.42 1.42 1.27 1.27 -0.40 40 30 158 -28
28AUG26 39.00 P 1.82 1.82 1.69 1.69 -0.48 40 30 189 +24
28AUG26 40.00 P 2.20 2.20 2.20 2.20 -0.55 40 15 81 -9
28AUG26 41.00 P 0.00 0.00 0.00 2.81 -0.50 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.43 -0.57 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.13 -0.63 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.90 -0.66 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.72 -0.69 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.58 -0.91 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.68 -0.78 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.59 -0.83 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.53 -0.81 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.48 -0.86 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.90 -0.91 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.39 -0.93 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.89 -0.93 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.07 41 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.09 41 0 45 0
29SEP26 33.00 P 0.58 0.58 0.58 0.49 -0.12 41 15 55 +15
29SEP26 34.00 P 0.00 0.00 0.00 0.69 -0.15 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.18 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.23 -0.22 41 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 -0.30 41 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.36 41 0 70 0
29SEP26 39.00 P 2.46 2.48 2.46 2.39 -0.41 40 45 68 +43
29SEP26 40.00 P 0.00 0.00 0.00 2.90 -0.48 41 0 37 0
29SEP26 41.00 P 3.55 3.55 3.46 3.46 -0.44 40 30 66 +12
29SEP26 42.00 P 0.00 0.00 0.00 4.08 -0.47 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.74 -0.52 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.46 -0.56 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -0.58 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.01 -0.85 40 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.05 -0.69 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.91 -0.71 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.79 -0.78 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.69 -0.83 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.02 -0.79 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.42 -0.90 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.89 -0.93 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.39 -0.92 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.89 -0.92 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.39 -0.82 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.89 -0.82 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.39 -0.82 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.89 -0.82 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.66 -0.11 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.87 -0.13 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.13 -0.14 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.42 -0.19 42 0 43 0
29OCT26 36.00 P 0.00 0.00 0.00 1.74 -0.24 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.10 -0.31 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.51 -0.29 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.00 -0.30 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.51 -0.36 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.08 -0.38 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.69 -0.42 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.33 -0.46 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.02 -0.49 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.74 -0.74 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.67 -0.62 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.47 -0.66 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.29 -0.71 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.13 -0.76 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.08 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 -0.13 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.24 -0.13 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.52 -0.15 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.85 -0.17 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.20 -0.21 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.60 -0.24 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.00 -0.32 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.46 -0.36 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 -0.42 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.50 -0.32 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.06 -0.36 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.74 -0.51 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.40 -0.53 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.10 -0.57 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.83 -0.58 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.58 -0.61 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.36 -0.64 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.15 -0.66 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.97 -0.68 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.80 -0.69 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.94 -0.76 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.15 -0.70 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.43 -0.72 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.76 -0.74 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.13 -0.79 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.53 -0.77 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.95 -0.78 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.39 -0.85 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.89 -0.82 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.09 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.79 -0.11 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.13 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 -0.14 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.46 -0.18 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.18 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.06 -0.18 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.34 -0.24 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.69 -0.25 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.05 -0.29 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.46 -0.32 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.89 -0.35 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.38 -0.36 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.09 -0.42 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.59 -0.51 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.24 -0.48 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 6.85 -0.29 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.29 -0.51 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.95 -0.53 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.66 -0.57 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.39 -0.60 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.13 -0.59 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.89 -0.64 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.67 -0.62 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.46 -0.64 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.51 -0.70 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.63 -0.70 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.82 -0.78 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.07 -0.71 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.38 -0.72 43 0 0 0
29JUN27 26.00 P 1.12 1.12 1.12 0.97 -0.10 42 1 1 +1
29JUN27 27.00 P 0.00 0.00 0.00 1.20 -0.10 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.42 -0.13 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.70 -0.14 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.99 -0.15 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.32 -0.18 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.68 -0.18 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.05 -0.21 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.47 -0.24 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.91 -0.24 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.36 -0.29 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.84 -0.33 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.33 -0.36 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.83 -0.41 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.37 -0.44 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.97 -0.45 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.55 -0.50 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.18 -0.51 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.86 -0.52 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.56 -0.54 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.26 -0.57 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.98 -0.58 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.72 -0.59 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.47 -0.60 43 0 0 0
TOTAL PUT 351 4,604 +102
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$ 55.700
24JUL26 39.00 C 0.00 0.00 0.00 16.71 +1.09 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 15.71 +1.09 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 14.71 +1.09 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 13.71 +1.09 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 12.71 +1.09 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 11.72 +1.09 85 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 10.72 +1.09 77 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 9.72 +1.09 69 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 8.72 +1.09 62 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 7.72 +1.09 54 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 6.73 +1.09 55 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 5.73 +1.07 47 0 90 0
24JUL26 52.50 C 0.00 0.00 0.00 3.30 +1.05 40 0 70 0
24JUL26 55.00 C 0.71 1.38 0.71 1.17 +0.61 32 2,984 9,673 +1,841
24JUL26 57.50 C 0.12 0.29 0.12 0.23 +0.05 35 208 331 +110
24JUL26 60.00 C 0.05 0.05 0.05 0.04 -0.05 40 5 5 +5
24JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 25.72 +1.09 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 24.73 +1.10 122 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 23.73 +1.10 114 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 22.73 +1.10 106 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 21.73 +1.09 98 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 20.73 +1.09 89 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 19.73 +1.09 79 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 18.73 +1.09 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 17.73 +1.09 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 16.73 +1.09 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 15.73 +1.09 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 14.73 +1.09 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.73 +1.09 0 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 12.74 +1.09 58 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 11.74 +1.09 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.74 +1.09 46 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 9.74 +1.09 41 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 8.75 +1.09 43 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 7.76 +1.10 42 0 18 0
30JUL26 49.00 C 0.00 0.00 0.00 6.77 +1.09 39 0 218 0
30JUL26 50.00 C 6.00 6.00 6.00 5.79 +1.07 37 5 2,547 -1
30JUL26 52.50 C 3.52 3.57 3.29 3.52 +1.07 36 210 4,974 -120
30JUL26 55.00 C 1.30 1.73 1.30 1.48 +0.57 29 725 7,463 -567
30JUL26 57.50 C 0.30 0.57 0.30 0.47 +0.14 30 843 6,860 +80
30JUL26 60.00 C 0.13 0.14 0.11 0.14 +0.01 33 256 13,273 -30
30JUL26 62.50 C 0.07 0.07 0.04 0.05 -0.01 37 380 10,448 +8
30JUL26 65.00 C 0.04 0.04 0.02 0.02 -0.02 42 7 4,700 -7
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 491 0
31JUL26 40.00 C 0.00 0.00 0.00 15.74 - 68 0 0 -
31JUL26 41.00 C 0.00 0.00 0.00 14.74 - 62 0 0 -
31JUL26 42.00 C 0.00 0.00 0.00 13.74 - 55 0 0 -
31JUL26 43.00 C 0.00 0.00 0.00 12.74 - 49 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 11.74 - 42 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 10.74 - 0 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 9.74 - 0 0 0 -
31JUL26 47.00 C 0.00 0.00 0.00 8.75 - 39 0 0 -
31JUL26 48.00 C 0.00 0.00 0.00 7.76 - 39 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 6.77 - 36 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 5.80 - 36 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 3.55 - 36 0 0 -
31JUL26 55.00 C 1.25 1.25 1.25 1.57 - 30 30 30 -
31JUL26 57.50 C 0.58 0.58 0.48 0.57 - 32 5 5 -
31JUL26 60.00 C 0.14 0.18 0.14 0.21 - 35 76 76 -
31JUL26 62.50 C 0.07 0.07 0.07 0.07 - 38 20 20 -
31JUL26 65.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
31JUL26 67.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
31JUL26 80.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
31JUL26 82.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 25.72 +1.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 24.73 +1.02 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 23.73 +1.02 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 22.80 +1.09 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 21.81 +1.09 49 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 20.81 +1.09 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 19.82 +1.10 48 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 18.73 +1.00 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 17.74 +1.01 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 16.74 +1.01 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 15.74 +1.00 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 14.74 +0.99 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 13.74 +0.99 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 12.82 +1.05 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.84 +1.06 22 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 10.86 +1.05 28 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 9.89 +1.04 30 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.00 +1.10 34 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 8.07 +1.09 33 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 7.16 +1.11 33 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 6.46 +1.37 36 0 591 0
28AUG26 52.50 C 4.06 4.06 4.06 4.12 +0.79 28 30 6,648 0
28AUG26 55.00 C 2.36 2.75 2.36 2.53 +0.67 28 99 2,623 +40
28AUG26 57.50 C 1.48 1.56 1.28 1.47 +0.44 29 120 2,689 +100
28AUG26 60.00 C 0.72 0.86 0.72 0.80 +0.25 30 474 4,578 +395
28AUG26 62.50 C 0.42 0.48 0.38 0.43 +0.14 31 564 2,585 +41
28AUG26 65.00 C 0.24 0.24 0.23 0.22 +0.07 32 106 6,249 +93
28AUG26 67.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 888 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 1,307 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 0.00 35 0 1,107 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 37 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
28AUG26 85.00 C 0.01 0.01 0.01 0.01 0.00 46 300 364 +300
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 25.75 +1.02 0 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 24.75 +1.01 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 23.73 +0.99 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 22.80 +1.05 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 21.81 +1.06 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 20.81 +1.05 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.82 +1.06 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 18.79 +1.02 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 17.80 +1.03 0 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 16.75 +0.97 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.80 +1.01 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 14.82 +1.02 0 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 13.91 +1.10 34 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 12.93 +1.16 33 0 43 0
29SEP26 44.00 C 0.00 0.00 0.00 11.96 +1.18 33 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.11 +1.20 37 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 10.04 +1.07 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.07 +1.02 29 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.16 +1.00 29 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.28 +0.97 29 0 497 0
29SEP26 50.00 C 0.00 0.00 0.00 6.46 +1.10 29 0 813 0
29SEP26 52.50 C 4.58 4.76 4.58 4.60 +0.89 29 92 7,074 +30
29SEP26 55.00 C 3.10 3.10 3.00 3.01 +0.73 28 37 14,374 +5
29SEP26 57.50 C 1.97 1.97 1.90 1.91 +0.49 29 66 5,110 +6
29SEP26 60.00 C 1.13 1.29 1.07 1.17 +0.30 29 376 14,233 +7
29SEP26 62.50 C 0.80 0.82 0.70 0.71 +0.21 30 93 13,756 +47
29SEP26 65.00 C 0.52 0.52 0.46 0.42 +0.13 30 105 13,218 +66
29SEP26 67.50 C 0.31 0.31 0.31 0.25 +0.08 31 3 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 8,431 0
29SEP26 72.50 C 0.19 0.19 0.16 0.09 +0.03 32 90 5,303 0
29SEP26 75.00 C 0.14 0.14 0.14 0.06 +0.02 33 15 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 17.80 +1.03 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.76 +0.98 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.80 +1.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.82 +1.02 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.05 +1.24 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.93 +1.16 30 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.12 +1.34 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.11 +1.17 33 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.07 +1.05 29 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.15 +1.01 29 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.27 +0.99 29 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.42 +0.95 28 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.61 +1.00 28 0 270 0
29OCT26 52.50 C 4.80 4.80 4.80 4.80 +0.80 28 2 390 0
29OCT26 55.00 C 3.47 3.56 3.47 3.41 +0.68 28 5 897 0
29OCT26 57.50 C 2.45 2.50 2.44 2.33 +0.50 28 430 493 +400
29OCT26 60.00 C 0.00 0.00 0.00 1.56 +0.31 29 0 4,068 0
29OCT26 62.50 C 1.16 1.16 1.03 1.04 +0.21 29 33 198 +9
29OCT26 65.00 C 0.80 0.81 0.75 0.68 +0.13 29 90 628 +88
29OCT26 67.50 C 0.51 0.51 0.51 0.44 +0.08 30 10 216 +7
29OCT26 70.00 C 0.00 0.00 0.00 0.29 +0.06 30 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 0.19 +0.04 31 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 85.00 C 0.12 0.12 0.12 0.03 0.00 34 1 5 +1
30DEC26 30.00 C 0.00 0.00 0.00 25.75 +1.02 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.75 +1.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.73 +0.99 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.80 +1.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.81 +1.06 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.81 +1.05 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.82 +1.06 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.79 +1.02 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.80 +1.02 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.77 +0.98 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.89 +1.10 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.92 +1.12 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.05 +1.24 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.05 +1.23 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.13 +1.19 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.25 +1.08 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.40 +1.08 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.46 +0.94 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.66 +0.91 28 0 90 0
30DEC26 49.00 C 8.00 8.00 8.00 7.89 +0.86 28 2 90 0
30DEC26 50.00 C 0.00 0.00 0.00 7.16 +0.85 28 0 450 0
30DEC26 52.50 C 0.00 0.00 0.00 5.69 +0.76 29 0 2,280 0
30DEC26 55.00 C 4.37 4.37 4.37 4.30 +0.63 28 2 4,904 0
30DEC26 57.50 C 3.41 3.41 3.15 3.16 +0.40 28 13 6,625 +2
30DEC26 60.00 C 2.60 2.60 2.60 2.35 +0.32 28 10 14,581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 +0.21 28 0 9,512 0
30DEC26 65.00 C 1.50 1.50 1.40 1.27 +0.16 28 48 8,359 +46
30DEC26 67.50 C 1.07 1.07 1.05 0.92 +0.10 29 60 9,944 +50
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.07 29 0 3,882 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.04 29 0 4,708 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 0.00 30 0 666 0
30DEC26 85.00 C 0.30 0.30 0.30 0.10 0.00 31 6 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 0.00 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 32 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 32 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR27 30.00 C 0.00 0.00 0.00 25.82 +1.09 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.75 +1.01 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.73 +0.99 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.80 +1.05 0 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 21.81 +1.06 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 20.81 +1.05 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.82 +1.06 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.89 +1.12 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.02 +1.24 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.11 +1.23 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.15 +1.16 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.27 +1.15 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.39 +1.13 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.60 +1.17 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.76 +1.15 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.95 +1.12 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.15 +1.15 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.41 +1.12 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.43 +0.82 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.75 +0.79 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.09 +0.71 28 0 2,157 0
30MAR27 52.50 C 6.83 6.92 6.76 6.81 +0.84 29 220 4,381 +220
30MAR27 55.00 C 5.57 5.57 5.45 5.48 +0.72 28 100 2,114 +30
30MAR27 57.50 C 4.38 4.38 4.38 4.35 +0.52 28 70 1,725 0
30MAR27 60.00 C 3.58 3.58 3.58 3.49 +0.44 28 2 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.80 +0.40 28 0 336 0
30MAR27 65.00 C 2.30 2.30 2.30 2.25 +0.40 29 1 2,567 0
30MAR27 67.50 C 0.00 0.00 0.00 1.80 +0.39 29 0 864 0
30MAR27 70.00 C 0.00 0.00 0.00 1.43 +0.34 29 0 2,587 0
30MAR27 72.50 C 1.20 1.20 1.20 1.15 +0.32 29 1 4,263 +1
30MAR27 75.00 C 0.00 0.00 0.00 0.93 +0.31 30 0 1,923 0
30MAR27 77.50 C 0.00 0.00 0.00 0.74 +0.28 30 0 3,310 0
30MAR27 80.00 C 0.00 0.00 0.00 0.61 +0.26 31 0 1,646 0
30MAR27 82.50 C 0.00 0.00 0.00 0.49 +0.23 31 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 +0.22 31 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 +0.18 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.17 32 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 +0.15 32 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.13 33 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.11 33 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 18.39 +1.12 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.50 +1.11 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.63 +1.10 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.77 +1.12 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.93 +1.11 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.15 +1.13 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.30 +1.06 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.52 +1.04 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.76 +1.04 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.02 +0.79 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.42 +0.82 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.79 +0.76 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.21 +1.01 29 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.61 +0.65 27 0 161 0
29JUN27 55.00 C 6.51 6.51 6.23 6.43 +0.56 28 9 5,079 +5
29JUN27 57.50 C 5.05 5.53 5.05 5.41 +0.48 28 10 244 +4
29JUN27 60.00 C 0.00 0.00 0.00 4.60 +0.49 28 0 226 0
29JUN27 62.50 C 3.65 3.65 3.65 3.89 +0.43 29 2 72 +2
29JUN27 65.00 C 0.00 0.00 0.00 3.27 +0.38 29 0 467 0
29JUN27 67.50 C 0.00 0.00 0.00 2.80 +0.42 30 0 609 0
29JUN27 70.00 C 2.10 2.21 2.07 2.36 +0.35 30 31 6,074 +28
29JUN27 72.50 C 1.87 1.87 1.87 2.02 +0.36 30 42 713 0
29JUN27 75.00 C 1.50 1.50 1.50 1.71 +0.32 31 3 72 +2
29JUN27 77.50 C 0.00 0.00 0.00 1.47 +0.32 31 0 53 0
29JUN27 80.00 C 0.00 0.00 0.00 1.25 +0.28 31 0 47 0
29JUN27 82.50 C 0.00 0.00 0.00 1.09 +0.24 32 0 430 0
29JUN27 85.00 C 0.00 0.00 0.00 0.93 +0.21 32 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.81 +0.22 32 0 223 0
29JUN27 90.00 C 0.00 0.00 0.00 0.71 +0.20 33 0 205 0
TOTAL CALL 9,527 367,025 +3,344
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 60 0
24JUL26 52.50 P 0.09 0.10 0.05 0.07 -0.12 38 317 287 +231
24JUL26 55.00 P 0.41 0.48 0.41 0.40 -0.57 30 24 398 +20
24JUL26 57.50 P 2.00 2.00 2.00 1.96 -1.10 31 2 60 0
24JUL26 60.00 P 0.00 0.00 0.00 4.33 -1.14 40 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 6.80 -1.14 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 9.30 -1.39 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 11.88 -1.31 102 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 14.44 -1.25 128 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.94 -1.25 144 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 19.44 -1.25 159 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 21.94 -1.25 172 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 24.44 -1.25 185 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 26.94 -1.25 197 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 29.44 -1.25 210 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,410 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1,713 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1,725 0
30JUL26 50.00 P 0.07 0.07 0.07 0.06 -0.02 38 4 4,346 +4
30JUL26 52.50 P 0.23 0.23 0.16 0.19 -0.19 32 970 6,518 -4
30JUL26 55.00 P 1.09 1.09 0.67 0.67 -0.65 27 584 9,535 -128
30JUL26 57.50 P 2.78 2.78 1.99 2.19 -0.96 29 134 10,835 -11
30JUL26 60.00 P 4.33 4.52 4.10 4.41 -1.08 33 117 7,580 +3
30JUL26 62.50 P 0.00 0.00 0.00 6.82 -1.12 37 0 667 0
30JUL26 65.00 P 0.00 0.00 0.00 9.30 -1.39 0 0 199 0
30JUL26 67.50 P 0.00 0.00 0.00 11.94 -1.25 72 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 14.44 -1.25 83 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 16.94 -1.25 93 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.44 -1.25 102 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.94 -1.25 111 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.44 -1.25 120 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.94 -1.25 128 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.44 -1.25 135 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.94 -1.25 143 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.44 -1.25 150 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.94 -1.25 157 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.44 -1.18 164 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
31JUL26 41.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
31JUL26 42.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
31JUL26 43.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
31JUL26 46.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
31JUL26 47.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 48.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
31JUL26 52.50 P 0.30 0.30 0.20 0.21 - 31 43 42 -
31JUL26 55.00 P 0.70 0.70 0.70 0.76 - 28 1 1 -
31JUL26 57.50 P 2.38 2.38 2.38 2.31 - 31 20 20 -
31JUL26 60.00 P 0.00 0.00 0.00 4.47 - 35 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 6.85 - 39 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 9.31 - 43 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 11.94 - 69 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 14.44 - 79 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 16.94 - 89 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 19.44 - 98 0 0 -
31JUL26 77.50 P 0.00 0.00 0.00 21.94 - 106 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 24.44 - 115 0 0 -
31JUL26 82.50 P 0.00 0.00 0.00 26.94 - 122 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 29.44 - 129 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 39.00 P 0.01 0.01 0.01 0.01 0.00 42 115 120 +115
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 653 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 477 0
28AUG26 46.00 P 0.11 0.11 0.11 0.11 +0.01 35 5 314 0
28AUG26 47.00 P 0.15 0.15 0.15 0.15 0.00 34 5 2,329 +5
28AUG26 48.00 P 0.22 0.22 0.20 0.21 -0.02 33 515 3,582 +511
28AUG26 49.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 1,855 0
28AUG26 50.00 P 0.41 0.41 0.35 0.40 -0.10 31 809 6,113 +179
28AUG26 52.50 P 0.83 0.84 0.74 0.84 -0.29 29 153 5,555 -42
28AUG26 55.00 P 1.89 1.89 1.57 1.68 -0.53 28 599 14,398 +23
28AUG26 57.50 P 3.05 3.05 3.00 3.01 -0.76 28 101 5,821 +99
28AUG26 60.00 P 4.85 5.01 4.85 4.82 -1.17 28 62 2,862 -28
28AUG26 62.50 P 0.00 0.00 0.00 6.99 -1.08 28 0 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 9.40 -1.29 32 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 11.99 -1.20 42 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 14.44 -1.25 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.94 -1.25 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.44 -1.25 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.94 -1.25 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.44 -1.25 65 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.94 -1.25 69 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.44 -1.25 73 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.94 -1.25 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.44 -1.25 82 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.94 -1.25 85 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.44 -1.25 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 2,224 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 1,603 0
29SEP26 45.00 P 0.27 0.27 0.27 0.22 -0.06 30 20 6,034 -20
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.08 30 0 2,100 0
29SEP26 47.00 P 0.00 0.00 0.00 0.40 -0.13 29 0 2,396 0
29SEP26 48.00 P 0.54 0.55 0.54 0.53 -0.17 29 9 3,931 -1
29SEP26 49.00 P 0.69 0.70 0.69 0.70 -0.21 29 8 4,418 -2
29SEP26 50.00 P 0.98 0.98 0.88 0.91 -0.25 28 91 32,712 -1
29SEP26 52.50 P 1.59 1.59 1.48 1.64 -0.40 27 17 11,368 -4
29SEP26 55.00 P 2.92 2.92 2.56 2.69 -0.65 26 83 20,864 +7
29SEP26 57.50 P 4.68 4.68 4.50 4.21 -0.88 26 5 12,064 -3
29SEP26 60.00 P 6.01 6.09 5.89 6.03 -1.01 26 96 13,954 -6
29SEP26 62.50 P 8.04 8.04 7.90 8.56 -0.66 33 32 12,487 0
29SEP26 65.00 P 10.37 10.37 10.37 10.52 -1.14 29 30 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 12.69 -1.37 17 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.18 -1.32 20 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 17.62 -1.33 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 20.08 -1.33 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 22.54 -1.34 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 25.01 -1.34 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.60 -1.23 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.04 -1.28 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.56 -1.24 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.05 -1.20 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.50 -1.28 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.99 -1.28 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.48 -1.28 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.01 -1.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.50 -1.24 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 31 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 0.00 31 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 343 0
29OCT26 43.00 P 0.27 0.27 0.27 0.21 -0.02 30 1 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.38 -0.06 30 0 425 0
29OCT26 46.00 P 0.53 0.53 0.51 0.50 -0.08 29 62 582 +60
29OCT26 47.00 P 0.00 0.00 0.00 0.62 -0.15 29 0 1,144 0
29OCT26 48.00 P 0.00 0.00 0.00 0.78 -0.22 28 0 1,907 0
29OCT26 49.00 P 0.00 0.00 0.00 1.00 -0.24 28 0 1,177 0
29OCT26 50.00 P 1.21 1.23 1.19 1.24 -0.28 28 174 3,824 +4
29OCT26 52.50 P 0.00 0.00 0.00 2.04 -0.42 27 0 3,358 0
29OCT26 55.00 P 3.10 3.10 3.10 3.14 -0.63 26 2 1,308 0
29OCT26 57.50 P 4.80 4.80 4.74 4.62 -0.82 26 33 307 +33
29OCT26 60.00 P 6.27 6.62 6.27 6.37 -1.01 26 62 67 +62
29OCT26 62.50 P 0.00 0.00 0.00 8.58 -0.90 29 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 10.73 -1.11 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.03 -1.16 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.40 -1.18 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.81 -1.20 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.25 -1.21 32 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.70 -1.22 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.06 -1.33 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.64 -1.23 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.11 -1.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 0.00 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 0.00 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.61 -0.07 29 0 3,562 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 -0.12 29 0 2,279 0
30DEC26 46.00 P 0.93 0.93 0.93 0.89 -0.18 28 45 2,477 0
30DEC26 47.00 P 0.00 0.00 0.00 1.08 -0.21 28 0 2,597 0
30DEC26 48.00 P 0.00 0.00 0.00 1.30 -0.25 28 0 6,665 0
30DEC26 49.00 P 1.50 1.50 1.50 1.56 -0.27 28 24 6,926 +24
30DEC26 50.00 P 1.84 1.84 1.84 1.85 -0.29 28 170 15,655 0
30DEC26 52.50 P 2.65 2.65 2.65 2.73 -0.48 27 3 10,931 -3
30DEC26 55.00 P 3.77 3.77 3.70 3.86 -0.63 27 141 12,688 +1
30DEC26 57.50 P 5.23 5.23 5.11 5.22 -0.87 26 77 6,699 -68
30DEC26 60.00 P 6.81 6.97 6.81 6.92 -1.02 26 144 5,044 -70
30DEC26 62.50 P 0.00 0.00 0.00 9.02 -0.91 28 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 -1.13 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.31 -1.10 29 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.40 -1.34 26 0 1,854 0
30DEC26 72.50 P 18.00 18.00 18.00 17.88 -1.19 28 10 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.25 -1.27 27 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.70 -1.25 27 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.11 -1.30 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.64 -1.23 27 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.11 -1.24 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.60 -1.23 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.08 -1.24 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 37.57 -1.23 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.06 -1.23 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.55 -1.23 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.04 -1.23 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.52 -1.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.27 -0.05 29 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.45 -0.07 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 -0.11 28 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 -0.11 28 0 6,942 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 -0.15 28 0 3,131 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 -0.17 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 -0.20 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.38 -0.24 28 0 259 0
30MAR27 47.00 P 1.62 1.62 1.62 1.61 -0.26 27 170 565 +170
30MAR27 48.00 P 1.87 1.87 1.87 1.89 -0.27 27 170 783 +122
30MAR27 49.00 P 2.19 2.19 2.19 2.19 -0.31 27 170 3,783 +170
30MAR27 50.00 P 2.43 2.43 2.43 2.52 -0.35 27 70 3,219 0
30MAR27 52.50 P 3.50 3.50 3.32 3.48 -0.44 27 75 6,562 0
30MAR27 55.00 P 4.50 4.50 4.44 4.64 -0.59 26 145 8,771 -130
30MAR27 57.50 P 6.00 6.00 5.89 5.99 -0.76 26 141 1,978 -93
30MAR27 60.00 P 7.49 7.49 7.48 7.61 -0.95 26 140 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 9.55 -0.99 27 0 1,420 0
30MAR27 65.00 P 0.00 0.00 0.00 11.53 -1.06 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 13.63 -1.08 27 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 15.82 -1.24 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 18.08 -1.20 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.40 -1.23 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.79 -1.24 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.25 -1.20 28 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 27.69 -1.21 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.14 -1.23 28 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.61 -1.23 27 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.08 -1.24 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.57 -1.24 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.06 -1.23 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.55 -1.23 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.58 -0.07 28 0 926 0
29JUN27 40.00 P 1.04 1.04 1.04 0.72 -0.07 28 8 48 +6
29JUN27 41.00 P 0.00 0.00 0.00 0.88 -0.12 28 0 690 0
29JUN27 42.00 P 0.00 0.00 0.00 1.07 -0.13 28 0 314 0
29JUN27 43.00 P 0.00 0.00 0.00 1.27 -0.15 29 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 -0.19 29 0 384 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 -0.20 29 0 789 0
29JUN27 46.00 P 0.00 0.00 0.00 2.03 -0.26 29 0 1,127 0
29JUN27 47.00 P 2.53 2.53 2.53 2.36 -0.27 29 53 515 +43
29JUN27 48.00 P 2.85 3.00 2.84 2.70 -0.30 29 176 807 +171
29JUN27 49.00 P 3.26 3.26 3.26 3.07 -0.34 29 170 572 +5
29JUN27 50.00 P 3.58 3.62 3.58 3.48 -0.36 29 170 462 +5
29JUN27 52.50 P 0.00 0.00 0.00 4.61 -0.45 29 0 5,155 0
29JUN27 55.00 P 6.25 6.25 6.00 5.91 -0.55 30 10 23 -10
29JUN27 57.50 P 0.00 0.00 0.00 7.38 -0.64 30 0 33 0
29JUN27 60.00 P 9.30 9.30 8.86 9.05 -0.68 30 148 168 +82
29JUN27 62.50 P 0.00 0.00 0.00 10.92 -0.69 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.85 -0.75 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.91 -0.78 32 0 0 0
29JUN27 70.00 P 16.59 16.59 16.59 16.94 -0.95 33 1 51 +1
29JUN27 72.50 P 0.00 0.00 0.00 19.12 -1.04 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 21.32 -1.09 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.56 -1.11 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.83 -1.14 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.14 -1.15 34 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.47 -1.16 34 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.81 -1.18 33 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.18 -1.20 32 0 0 0
TOTAL PUT 7,736 464,571 +1,532
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$ 9.990
30JUL26 5.50 C 0.00 0.00 0.00 4.49 +0.39 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 4.24 +0.39 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.99 +0.39 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.75 +0.40 120 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.50 +0.40 110 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 3.25 +0.40 101 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.00 +0.40 92 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.75 +0.40 83 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.50 +0.40 75 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.25 +0.40 67 0 0 0
30JUL26 8.00 C 2.02 2.02 2.02 2.00 +0.40 59 5 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.75 +0.40 51 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.40 44 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 1.24 +0.35 0 0 331 0
30JUL26 9.00 C 0.93 0.93 0.93 1.01 +0.36 38 16 867 -16
30JUL26 9.25 C 0.67 0.82 0.67 0.76 +0.31 30 8 636 -5
30JUL26 9.50 C 0.00 0.00 0.00 0.57 +0.28 38 0 789 0
30JUL26 9.75 C 0.45 0.45 0.39 0.39 +0.21 37 38 1,234 -4
30JUL26 10.00 C 0.16 0.33 0.16 0.26 +0.16 39 139 1,092 -55
30JUL26 10.50 C 0.07 0.13 0.07 0.10 +0.07 41 127 2,024 -46
30JUL26 11.00 C 0.05 0.05 0.05 0.03 +0.02 42 159 2,378 -141
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 137 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.49 +0.38 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.24 +0.39 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.00 +0.39 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.75 +0.40 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.50 +0.40 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.25 +0.39 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.01 +0.41 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.78 +0.41 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.51 +0.41 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.28 +0.43 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.04 +0.42 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.80 +0.39 39 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.55 +0.36 34 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.33 +0.34 35 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.10 +0.32 32 0 426 0
28AUG26 9.25 C 0.95 0.95 0.95 0.92 +0.29 34 4 1,115 0
28AUG26 9.50 C 0.77 0.77 0.77 0.76 +0.27 35 5 2,721 0
28AUG26 9.75 C 0.65 0.65 0.59 0.60 +0.22 35 293 2,782 +287
28AUG26 10.00 C 0.50 0.51 0.47 0.48 +0.19 36 355 2,711 +52
28AUG26 10.50 C 0.30 0.32 0.29 0.29 +0.14 36 303 1,218 +298
28AUG26 11.00 C 0.15 0.19 0.15 0.16 +0.08 36 323 1,708 -40
28AUG26 11.50 C 0.12 0.13 0.11 0.09 +0.05 38 245 980 +235
28AUG26 12.00 C 0.06 0.08 0.06 0.04 +0.02 37 121 278 -14
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 236 0
28AUG26 13.00 C 0.03 0.03 0.03 0.01 0.00 38 50 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.41 +0.40 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.29 +0.38 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.19 +0.38 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.12 +0.41 85 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.99 +0.38 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.76 +0.40 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.52 +0.41 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.25 +0.39 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.02 +0.41 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.75 +0.40 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 +0.39 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 +0.39 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 +0.39 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 +0.40 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 +0.42 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.28 +0.42 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 +0.41 33 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 +0.39 32 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 +0.37 34 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 +0.29 32 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 +0.34 37 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 +0.31 36 0 5,270 0
29SEP26 9.50 C 0.82 0.82 0.82 0.83 +0.25 35 5 1,883 -5
29SEP26 9.75 C 0.67 0.67 0.67 0.69 +0.22 35 247 1,441 0
29SEP26 10.00 C 0.60 0.60 0.58 0.57 +0.20 35 22 2,730 -17
29SEP26 10.50 C 0.36 0.39 0.36 0.38 +0.14 36 60 5,137 -30
29SEP26 11.00 C 0.26 0.27 0.26 0.25 +0.11 37 60 2,112 +18
29SEP26 11.50 C 0.16 0.16 0.16 0.16 +0.08 37 30 3,791 +30
29SEP26 12.00 C 0.13 0.13 0.12 0.10 +0.05 38 88 868 +30
29SEP26 12.50 C 0.08 0.08 0.08 0.06 +0.03 38 60 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.52 +0.41 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.25 +0.39 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.02 +0.40 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.75 +0.38 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.50 +0.38 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.25 +0.39 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.01 +0.39 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.78 +0.40 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.55 +0.42 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.28 +0.39 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.04 +0.39 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.82 +0.39 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.61 +0.37 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.40 +0.31 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.23 +0.28 35 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 1.06 +0.30 35 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.88 +0.25 33 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.75 +0.23 34 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.63 +0.20 34 0 84 0
29OCT26 10.50 C 0.49 0.49 0.48 0.45 +0.16 35 157 384 +157
29OCT26 11.00 C 0.00 0.00 0.00 0.32 +0.12 35 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.22 +0.09 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.99 +0.38 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.76 +0.40 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.52 +0.41 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.27 +0.41 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.02 +0.40 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.76 +0.39 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 +0.38 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.27 +0.40 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.03 +0.41 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 +0.42 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 +0.41 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 +0.40 34 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.39 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 +0.37 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 +0.35 32 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 +0.30 33 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 +0.29 32 0 651 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 +0.26 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.25 32 0 991 0
30DEC26 9.75 C 0.94 0.94 0.94 0.89 +0.23 32 13 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 +0.21 32 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 +0.16 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.14 33 0 1,377 0
30DEC26 11.50 C 0.37 0.37 0.37 0.35 +0.12 34 2 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.10 34 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.08 34 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.52 +0.41 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.27 +0.40 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.02 +0.40 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.76 +0.39 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.51 +0.39 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.27 +0.40 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.03 +0.40 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.80 +0.39 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.57 +0.42 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 +0.40 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 +0.38 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.35 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.33 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 +0.31 31 0 162 0
30MAR27 9.00 C 1.50 1.50 1.50 1.46 +0.24 30 10 103 -10
30MAR27 9.25 C 0.00 0.00 0.00 1.33 +0.26 31 0 130 0
30MAR27 9.50 C 1.23 1.23 1.23 1.20 +0.24 31 2 33 0
30MAR27 9.75 C 1.11 1.11 1.11 1.08 +0.22 31 30 88 +30
30MAR27 10.00 C 1.00 1.00 1.00 0.99 +0.22 32 60 1,269 -1
30MAR27 10.50 C 0.00 0.00 0.00 0.79 +0.18 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 +0.15 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.14 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 +0.10 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.09 33 0 276 0
30MAR27 13.50 C 0.27 0.28 0.26 0.20 +0.07 33 76 449 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.04 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 4.52 +0.41 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.27 +0.40 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.02 +0.40 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.76 +0.38 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.52 +0.40 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 +0.39 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.06 +0.41 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.39 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.65 +0.37 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.46 +0.34 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.27 +0.32 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.11 +0.31 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.95 +0.29 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.81 +0.29 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.68 +0.28 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.55 +0.27 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 +0.26 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 +0.24 32 0 50 0
29JUN27 10.00 C 1.10 1.10 1.10 1.21 +0.23 32 8 92 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 +0.21 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 +0.18 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 +0.17 33 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.15 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 +0.13 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.11 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.09 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.09 34 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.07 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 +0.06 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.05 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 60 0
29JUN27 17.00 C 0.13 0.13 0.13 0.09 +0.03 33 1 1 +1
TOTAL CALL 3,122 108,840 +784
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 375 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,186 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1,765 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,292 0
30JUL26 8.75 P 0.01 0.01 0.01 0.01 -0.01 44 25 1,323 -25
30JUL26 9.00 P 0.02 0.02 0.02 0.02 -0.03 42 2 1,611 0
30JUL26 9.25 P 0.04 0.05 0.03 0.04 -0.07 40 159 1,351 -16
30JUL26 9.50 P 0.10 0.10 0.09 0.09 -0.11 41 103 1,028 -100
30JUL26 9.75 P 0.12 0.16 0.12 0.16 -0.18 40 14 530 +4
30JUL26 10.00 P 0.30 0.30 0.23 0.27 -0.24 40 180 977 -52
30JUL26 10.50 P 0.63 0.63 0.63 0.61 -0.34 43 10 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 -0.35 50 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 1.55 -0.38 63 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.04 -0.40 72 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.54 -0.42 84 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.04 -0.42 95 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.54 -0.42 106 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.04 -0.42 116 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.54 -0.40 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.05 -0.41 141 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.53 -0.43 135 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.04 -0.42 151 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.54 -0.39 159 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.04 -0.42 167 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.54 -0.42 174 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.04 -0.42 181 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 732 0
28AUG26 8.00 P 0.03 0.03 0.03 0.02 -0.01 39 30 3,179 0
28AUG26 8.25 P 0.04 0.04 0.04 0.03 -0.02 38 8 577 0
28AUG26 8.50 P 0.04 0.05 0.04 0.05 -0.03 38 3 1,402 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.04 37 0 894 0
28AUG26 9.00 P 0.13 0.13 0.11 0.12 -0.07 37 58 912 +28
28AUG26 9.25 P 0.16 0.18 0.16 0.18 -0.09 37 249 1,081 +249
28AUG26 9.50 P 0.25 0.26 0.25 0.26 -0.13 37 249 3,086 +249
28AUG26 9.75 P 0.36 0.36 0.34 0.36 -0.16 37 31 968 -13
28AUG26 10.00 P 0.50 0.50 0.50 0.48 -0.20 37 25 864 0
28AUG26 10.50 P 0.83 0.83 0.83 0.79 -0.27 38 25 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.17 -0.32 39 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 1.61 -0.36 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.05 -0.42 41 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 -0.42 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.04 -0.42 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.54 -0.42 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.04 -0.42 63 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.54 -0.41 68 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.05 -0.41 76 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.54 -0.42 77 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.04 -0.42 82 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.54 -0.40 86 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.04 -0.42 90 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.54 -0.42 94 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.04 -0.42 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,071 0
29SEP26 6.25 P 0.01 0.01 0.01 0.01 0.00 47 210 533 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,581 0
29SEP26 7.50 P 0.05 0.05 0.04 0.04 -0.01 38 130 8,730 -36
29SEP26 7.75 P 0.06 0.06 0.06 0.06 -0.02 38 103 1,062 +100
29SEP26 8.00 P 0.08 0.08 0.08 0.08 -0.04 37 5 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.04 37 0 2,250 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.07 36 0 8,042 0
29SEP26 8.75 P 0.21 0.24 0.21 0.22 -0.10 36 570 5,956 +452
29SEP26 9.00 P 0.28 0.30 0.28 0.30 -0.11 36 318 1,208 +202
29SEP26 9.25 P 0.37 0.40 0.37 0.40 -0.14 37 490 1,317 +448
29SEP26 9.50 P 0.51 0.51 0.51 0.51 -0.17 37 10 1,864 +4
29SEP26 9.75 P 0.64 0.64 0.64 0.65 -0.19 38 30 2,234 0
29SEP26 10.00 P 0.75 0.75 0.75 0.79 -0.22 38 100 2,084 +100
29SEP26 10.50 P 0.00 0.00 0.00 1.13 -0.27 39 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.31 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 -0.34 41 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 -0.36 44 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 -0.38 48 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.42 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 -0.42 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 -0.42 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 -0.37 62 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.32 -0.41 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 -0.41 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 -0.41 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.80 -0.42 70 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.30 -0.39 74 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.80 -0.42 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.30 -0.42 80 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29OCT26 7.25 P 0.06 0.06 0.06 0.04 -0.02 36 20 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.04 35 0 180 0
29OCT26 8.00 P 0.12 0.12 0.12 0.12 -0.05 35 2 770 -2
29OCT26 8.25 P 0.00 0.00 0.00 0.17 -0.05 35 0 153 0
29OCT26 8.50 P 0.00 0.00 0.00 0.22 -0.08 35 0 190 0
29OCT26 8.75 P 0.30 0.30 0.30 0.29 -0.10 35 50 3,679 +50
29OCT26 9.00 P 0.36 0.36 0.36 0.38 -0.11 35 5 62 0
29OCT26 9.25 P 0.45 0.45 0.45 0.48 -0.13 35 30 60 +30
29OCT26 9.50 P 0.00 0.00 0.00 0.60 -0.15 36 0 12 0
29OCT26 9.75 P 0.00 0.00 0.00 0.73 -0.18 36 0 0 0
29OCT26 10.00 P 0.82 0.84 0.82 0.87 -0.21 36 4 4 +4
29OCT26 10.50 P 0.00 0.00 0.00 1.20 -0.26 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.58 -0.29 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.99 -0.33 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.44 -0.35 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.90 -0.37 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.39 -0.38 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.87 -0.38 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.36 -0.39 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.84 -0.40 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.35 -0.38 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 6.00 P 0.03 0.03 0.03 0.01 0.00 34 150 440 +150
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.04 34 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.05 34 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.07 34 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.08 34 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 -0.09 34 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.11 33 0 3,400 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.13 34 0 905 0
30DEC26 9.50 P 0.80 0.80 0.72 0.72 -0.16 33 16 1,833 -1
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.16 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.18 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.22 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 -0.26 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 -0.30 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 -0.32 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.34 39 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 -0.35 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 -0.37 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 -0.38 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 -0.40 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.35 -0.38 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.82 -0.41 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.32 -0.41 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.83 -0.39 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.30 -0.42 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.80 -0.42 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.30 -0.42 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.04 32 0 241 0
30MAR27 7.75 P 0.26 0.26 0.26 0.24 -0.06 32 128 753 +128
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.07 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 -0.07 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 -0.08 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.10 32 0 1,686 0
30MAR27 9.00 P 0.63 0.63 0.63 0.64 -0.11 32 10 168 -1
30MAR27 9.25 P 0.00 0.00 0.00 0.75 -0.13 33 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 -0.16 32 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.17 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.13 -0.18 32 0 3,133 0
30MAR27 10.50 P 1.40 1.42 1.40 1.46 -0.23 33 42 2,087 +13
30MAR27 11.00 P 1.72 1.72 1.72 1.82 -0.24 34 12 1,497 +10
30MAR27 11.50 P 0.00 0.00 0.00 2.20 -0.27 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.31 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 -0.32 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 -0.33 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 -0.37 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.40 -0.36 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.87 -0.38 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.40 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.83 -0.40 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.32 -0.41 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.83 -0.40 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.30 -0.43 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.80 -0.42 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.30 -0.42 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 82 0
29JUN27 7.25 P 0.26 0.26 0.26 0.24 -0.04 33 120 122 +60
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.05 34 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.06 34 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.07 34 0 161 0
29JUN27 8.25 P 0.55 0.55 0.55 0.52 -0.08 34 1 226 0
29JUN27 8.50 P 0.64 0.64 0.64 0.61 -0.10 34 2 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 -0.10 34 0 90 0
29JUN27 9.00 P 0.83 0.83 0.83 0.82 -0.12 34 1 151 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.94 -0.13 34 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 -0.15 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 -0.16 34 0 36 0
29JUN27 10.00 P 1.31 1.31 1.31 1.34 -0.17 34 1 1 -1
29JUN27 10.50 P 0.00 0.00 0.00 1.65 -0.19 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.98 -0.23 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.35 -0.25 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 -0.28 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 -0.30 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.59 -0.31 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.04 -0.33 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.50 -0.35 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 -0.34 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.41 -0.36 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 -0.37 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.36 -0.38 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.85 -0.38 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.32 -0.41 42 0 0 0
TOTAL PUT 3,731 125,650 +2,065
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$ 53.100
24JUL26 41.00 C 0.00 0.00 0.00 12.11 +1.31 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 11.12 +1.31 86 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 10.12 +1.41 78 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 9.12 +1.37 69 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 8.14 +1.33 75 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 7.17 +1.27 76 0 0 0
24JUL26 47.00 C 6.15 6.25 6.15 6.22 +1.18 75 55 19 -36
24JUL26 48.00 C 0.00 0.00 0.00 5.30 +1.06 75 0 0 0
24JUL26 49.00 C 4.65 5.00 4.30 4.43 +1.03 74 125 26 +25
24JUL26 50.00 C 3.56 3.56 3.49 3.65 +0.89 76 190 200 +178
24JUL26 52.50 C 2.00 2.50 1.74 2.00 +0.50 75 591 525 +382
24JUL26 55.00 C 1.24 1.24 0.88 0.94 +0.22 76 115 433 +64
24JUL26 57.50 C 0.60 0.66 0.40 0.37 +0.04 76 217 1,179 +106
24JUL26 60.00 C 0.22 0.29 0.22 0.12 0.00 75 8 246 +8
24JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 77 0 231 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 15 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 85 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 23.12 +1.44 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 22.13 +1.45 113 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.13 +1.45 105 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.13 +1.45 97 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.13 +1.44 89 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.13 +1.44 81 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.13 +1.44 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.13 +1.44 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.13 +1.43 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.23 +1.52 101 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 13.14 +1.42 66 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 12.15 +1.35 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.16 +1.35 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.19 +1.35 66 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 9.23 +1.48 66 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 8.28 +1.45 65 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 7.37 +1.17 65 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 6.49 +1.09 65 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 5.66 +1.00 65 0 239 0
30JUL26 49.00 C 0.00 0.00 0.00 4.88 +0.90 66 0 258 0
30JUL26 50.00 C 0.00 0.00 0.00 4.15 +0.89 65 0 704 0
30JUL26 52.50 C 2.90 2.91 2.60 2.68 +0.65 67 11 1,306 -11
30JUL26 55.00 C 2.01 2.01 1.48 1.56 +0.37 66 27 913 -3
30JUL26 57.50 C 1.18 1.24 0.76 0.85 +0.17 66 31 1,971 -4
30JUL26 60.00 C 0.52 0.57 0.52 0.42 +0.08 66 25 2,396 +5
30JUL26 62.50 C 0.41 0.41 0.28 0.20 +0.04 66 60 2,841 +7
30JUL26 65.00 C 0.24 0.24 0.16 0.09 +0.01 67 150 1,837 +130
30JUL26 67.50 C 0.00 0.00 0.00 0.04 0.00 67 0 1,796 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 69 0 2,291 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 853 0
30JUL26 75.00 C 0.04 0.04 0.04 0.01 0.00 78 5 620 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 29 0
31JUL26 42.00 C 0.00 0.00 0.00 11.18 - 66 0 0 -
31JUL26 43.00 C 0.00 0.00 0.00 10.28 - 75 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 9.25 - 65 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 8.32 - 65 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 7.42 - 65 0 0 -
31JUL26 47.00 C 0.00 0.00 0.00 6.55 - 65 0 0 -
31JUL26 48.00 C 0.00 0.00 0.00 5.73 - 65 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 4.96 - 65 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 4.27 - 66 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 2.77 - 66 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 1.69 - 67 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 0.94 - 66 0 0 -
31JUL26 60.00 C 0.69 0.69 0.69 0.49 - 66 10 10 -
31JUL26 62.50 C 0.40 0.40 0.34 0.24 - 66 105 105 -
31JUL26 65.00 C 0.20 0.20 0.20 0.11 - 66 15 15 -
31JUL26 67.50 C 0.00 0.00 0.00 0.05 - 66 0 0 -
31JUL26 70.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
31JUL26 72.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 23.20 +1.46 61 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.21 +1.39 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.23 +1.37 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.24 +1.34 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.27 +1.32 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.30 +1.45 65 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 17.34 +1.29 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.39 +1.20 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.41 +1.70 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.39 +1.19 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.56 +1.41 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.72 +1.34 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.69 +1.06 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.89 +0.90 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.22 +1.29 63 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.24 +0.99 59 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.53 +0.72 60 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 8.10 +0.94 65 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.44 +0.89 65 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.81 +0.65 65 0 982 0
28AUG26 50.00 C 0.00 0.00 0.00 6.23 +0.95 65 0 420 0
28AUG26 52.50 C 5.30 5.39 4.79 4.93 +0.78 66 54 378 -4
28AUG26 55.00 C 4.29 4.29 3.65 3.91 +0.62 67 27 748 +3
28AUG26 57.50 C 3.43 3.43 2.81 2.99 +0.42 66 237 817 -107
28AUG26 60.00 C 2.60 2.74 2.32 2.26 +0.33 66 230 1,157 +25
28AUG26 62.50 C 2.12 2.12 1.79 1.68 +0.25 66 136 1,271 +115
28AUG26 65.00 C 0.00 0.00 0.00 1.23 +0.18 66 0 908 0
28AUG26 67.50 C 1.19 1.19 1.19 0.90 +0.14 66 15 837 +15
28AUG26 70.00 C 1.05 1.08 0.92 0.65 +0.10 66 141 900 +5
28AUG26 72.50 C 0.00 0.00 0.00 0.46 +0.07 66 0 763 0
28AUG26 75.00 C 0.00 0.00 0.00 0.33 +0.05 66 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.23 +0.03 66 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 +0.02 65 0 1,257 0
28AUG26 82.50 C 0.00 0.00 0.00 0.11 +0.01 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 +0.01 66 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 +0.01 67 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 0.00 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 0.00 67 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 0.00 67 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 23.35 +1.10 63 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.39 +1.39 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.57 +1.41 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.62 +1.64 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.49 +1.54 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.75 +1.59 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.68 +1.07 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.85 +1.32 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.07 +1.44 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.11 +1.27 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.09 +1.07 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.32 +1.10 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.70 +1.22 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.95 +1.19 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.22 +1.24 62 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.52 +1.07 62 0 178 0
29SEP26 46.00 C 0.00 0.00 0.00 9.94 +1.19 63 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.30 +1.12 63 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 8.70 +0.83 63 0 445 0
29SEP26 49.00 C 0.00 0.00 0.00 8.12 +0.91 63 0 904 0
29SEP26 50.00 C 0.00 0.00 0.00 7.59 +0.90 63 0 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 6.33 +0.81 63 0 692 0
29SEP26 55.00 C 5.60 5.60 5.22 5.30 +0.72 64 222 791 +213
29SEP26 57.50 C 0.00 0.00 0.00 4.43 +0.60 64 0 273 0
29SEP26 60.00 C 0.00 0.00 0.00 3.63 +0.46 64 0 967 0
29SEP26 62.50 C 0.00 0.00 0.00 2.95 +0.32 64 0 4,050 0
29SEP26 65.00 C 2.54 2.54 2.54 2.39 +0.26 64 50 2,659 0
29SEP26 67.50 C 2.26 2.26 2.26 1.92 +0.21 64 15 1,367 +15
29SEP26 70.00 C 2.07 2.07 1.92 1.54 +0.17 64 60 2,565 +15
29SEP26 72.50 C 0.00 0.00 0.00 1.23 +0.13 63 0 3,885 0
29SEP26 75.00 C 1.30 1.30 1.30 0.98 +0.10 63 1 4,298 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.08 63 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.07 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.49 +0.05 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 +0.04 63 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 +0.03 63 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.24 +0.02 63 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 +0.02 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 +0.01 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 +0.01 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 0.00 63 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 0.00 63 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 16.68 +1.16 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.87 +1.12 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.09 +1.07 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.32 +1.04 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.58 +1.01 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.87 +1.23 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.22 +1.36 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.56 +1.31 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.89 +1.21 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.23 +1.10 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.74 +1.13 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.11 +1.00 62 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.58 +0.89 62 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 7.44 +0.79 62 0 207 0
29OCT26 55.00 C 0.00 0.00 0.00 6.42 +0.78 63 0 975 0
29OCT26 57.50 C 0.00 0.00 0.00 5.53 +0.68 63 0 122 0
29OCT26 60.00 C 4.71 4.71 4.71 4.71 +0.53 63 1 1,001 +1
29OCT26 62.50 C 0.00 0.00 0.00 4.01 +0.43 63 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 3.39 +0.32 63 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.86 +0.28 63 0 845 0
29OCT26 70.00 C 0.00 0.00 0.00 2.40 +0.23 63 0 150 0
29OCT26 72.50 C 2.45 2.45 2.31 2.02 +0.20 63 1,128 1,025 +1,000
29OCT26 75.00 C 0.00 0.00 0.00 1.69 +0.16 63 0 1,129 0
29OCT26 77.50 C 0.00 0.00 0.00 1.41 +0.13 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.18 +0.11 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.13 +1.10 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.39 +1.26 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.41 +1.22 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.70 +1.34 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.88 +1.32 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.08 +1.31 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.29 +1.26 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.53 +1.23 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.65 +1.14 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.90 +1.09 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.35 +1.22 63 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.66 +1.18 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.08 +1.18 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.44 +1.16 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.74 +1.10 62 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 13.12 +1.05 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.36 +0.84 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.92 +0.87 61 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.38 +0.88 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.79 +0.77 61 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.52 +0.96 62 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 9.56 +1.03 64 0 835 0
30DEC26 55.00 C 8.82 8.82 8.82 8.45 +0.89 63 15 4,432 0
30DEC26 57.50 C 7.60 7.60 7.50 7.58 +0.72 63 3 483 +1
30DEC26 60.00 C 0.00 0.00 0.00 6.79 +0.65 64 0 503 0
30DEC26 62.50 C 0.00 0.00 0.00 6.07 +0.59 64 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 5.38 +0.47 64 0 1,147 0
30DEC26 67.50 C 0.00 0.00 0.00 4.77 +0.43 64 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 4.23 +0.39 64 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.74 +0.34 64 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 3.31 +0.31 63 0 2,397 0
30DEC26 77.50 C 0.00 0.00 0.00 2.93 +0.27 63 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 +0.24 63 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.30 +0.23 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.03 +0.20 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.74 +0.17 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.54 +0.15 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 +0.14 63 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 1.21 +0.09 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 +0.08 63 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 +0.07 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 +0.09 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.77 +0.10 63 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 +0.07 63 0 722 0
30MAR27 30.00 C 0.00 0.00 0.00 25.05 +0.91 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.24 +0.85 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.65 +1.05 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.88 +1.10 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.17 +1.33 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.44 +1.28 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.69 +1.22 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.99 +1.09 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.31 +1.18 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.65 +1.01 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.01 +1.18 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.39 +1.11 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.79 +1.10 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.32 +1.19 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.62 +0.90 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.00 +0.85 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.67 +1.16 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.93 +0.97 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.66 +1.14 62 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 13.06 +0.89 62 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.57 +1.02 61 0 337 0
30MAR27 52.50 C 0.00 0.00 0.00 11.77 +1.15 63 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 10.68 +0.91 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.80 +0.78 63 0 9 0
30MAR27 60.00 C 9.05 9.05 9.05 9.05 +0.77 63 1 262 +1
30MAR27 62.50 C 0.00 0.00 0.00 8.32 +0.70 63 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 7.62 +0.60 63 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.97 +0.52 63 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.37 +0.53 63 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 5.83 +0.42 63 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.33 +0.39 63 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 4.88 +0.36 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.46 +0.32 63 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.08 +0.30 63 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 3.74 +0.28 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.43 +0.26 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.14 +0.23 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.88 +0.22 63 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 2.64 +0.20 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.42 +0.18 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.22 +0.16 63 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.04 +0.15 63 0 321 0
29JUN27 37.00 C 0.00 0.00 0.00 21.45 +1.02 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.82 +1.01 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.14 +0.92 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.54 +0.90 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.96 +0.88 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.40 +1.02 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.86 +0.82 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.33 +0.80 62 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 16.88 +0.85 63 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 16.38 +0.82 62 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 15.86 +0.77 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.40 +0.76 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.92 +0.69 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.49 +0.74 62 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.69 +1.07 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.74 +1.14 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.67 +0.75 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.04 +0.86 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.31 +0.81 63 0 0 0
29JUN27 65.00 C 9.71 9.71 9.71 9.65 +0.78 63 30 125 +30
29JUN27 67.50 C 9.08 9.08 9.06 8.99 +0.69 63 20 20 +20
29JUN27 70.00 C 8.50 8.50 8.50 8.37 +0.75 63 110 320 +110
29JUN27 72.50 C 7.97 7.97 7.97 7.80 +0.61 63 10 10 +10
29JUN27 75.00 C 0.00 0.00 0.00 7.27 +0.57 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.77 +0.46 63 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.32 +0.40 63 0 350 0
29JUN27 82.50 C 6.22 6.22 6.22 5.89 +0.33 63 10 20 +10
29JUN27 85.00 C 0.00 0.00 0.00 5.50 +0.31 63 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 5.14 +0.30 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.80 +0.28 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.48 +0.25 63 0 51 0
29JUN27 95.00 C 0.00 0.00 0.00 4.19 +0.23 63 0 402 0
TOTAL CALL 4,256 139,147 +2,330
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.07 75 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.11 77 0 20 0
24JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.18 77 0 96 0
24JUL26 47.00 P 0.00 0.00 0.00 0.11 -0.27 76 0 190 0
24JUL26 48.00 P 0.25 0.25 0.25 0.19 -0.39 75 500 667 +500
24JUL26 49.00 P 0.49 0.49 0.36 0.33 -0.52 76 79 303 -17
24JUL26 50.00 P 0.60 0.62 0.54 0.51 -0.68 74 274 294 +72
24JUL26 52.50 P 1.54 1.55 1.54 1.35 -1.09 74 14 59 +14
24JUL26 55.00 P 2.77 2.77 2.77 2.82 -1.37 75 10 45 -10
24JUL26 57.50 P 0.00 0.00 0.00 4.78 -1.36 77 0 661 0
24JUL26 60.00 P 0.00 0.00 0.00 7.00 -1.44 74 0 10 0
24JUL26 62.50 P 0.00 0.00 0.00 9.57 -1.60 103 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 12.10 -1.51 126 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 14.73 -1.12 160 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 17.24 -1.11 179 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 19.74 -1.11 195 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 22.24 -1.11 211 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 24.74 -1.11 227 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 27.24 -1.11 241 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.04 68 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.07 66 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.09 67 0 455 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 -0.15 65 0 591 0
30JUL26 45.00 P 0.20 0.20 0.20 0.15 -0.20 66 10 644 -10
30JUL26 46.00 P 0.33 0.33 0.33 0.24 -0.27 66 28 371 +8
30JUL26 47.00 P 0.00 0.00 0.00 0.37 -0.35 66 0 744 0
30JUL26 48.00 P 0.00 0.00 0.00 0.53 -0.46 66 0 672 0
30JUL26 49.00 P 0.00 0.00 0.00 0.73 -0.58 65 0 1,329 0
30JUL26 50.00 P 0.90 1.13 0.90 0.99 -0.72 65 69 2,090 +33
30JUL26 52.50 P 0.00 0.00 0.00 1.95 -1.03 64 5 2,235 -5
30JUL26 55.00 P 3.74 3.76 3.74 3.51 -1.01 69 22 4,045 -4
30JUL26 57.50 P 0.00 0.00 0.00 5.19 -1.27 65 0 989 0
30JUL26 60.00 P 7.60 7.60 7.60 7.28 -1.62 66 1 995 0
30JUL26 62.50 P 0.00 0.00 0.00 9.84 -1.33 84 0 1,858 0
30JUL26 65.00 P 0.00 0.00 0.00 12.31 -1.30 95 0 440 0
30JUL26 67.50 P 0.00 0.00 0.00 14.81 -1.05 108 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.24 -1.63 114 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 19.74 -1.21 125 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.36 -1.21 144 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 24.74 -1.30 145 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.24 -1.21 154 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.48 -1.48 131 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.22 -1.31 169 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.61 -1.45 166 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.20 -1.36 183 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.72 -1.13 192 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.99 -1.59 167 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.04 - 66 0 0 -
31JUL26 43.00 P 0.00 0.00 0.00 0.07 - 66 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 0.12 - 66 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 0.18 - 65 0 0 -
31JUL26 46.00 P 0.00 0.00 0.00 0.28 - 66 0 0 -
31JUL26 47.00 P 0.00 0.00 0.00 0.42 - 66 0 0 -
31JUL26 48.00 P 0.00 0.00 0.00 0.61 - 66 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 0.83 - 66 0 0 -
31JUL26 50.00 P 0.00 0.00 0.00 1.08 - 64 0 0 -
31JUL26 52.50 P 0.00 0.00 0.00 2.07 - 64 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 3.55 - 67 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 5.36 - 68 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 7.33 - 65 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 9.84 - 80 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 12.31 - 91 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 14.81 - 103 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 17.24 - 109 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 19.74 - 119 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 22.36 - 138 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.03 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 -0.05 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 -0.06 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.13 -0.07 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.18 -0.10 66 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.24 -0.12 65 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.33 -0.15 66 0 154 0
28AUG26 40.00 P 0.00 0.00 0.00 0.43 -0.19 66 0 468 0
28AUG26 41.00 P 0.00 0.00 0.00 0.55 -0.23 66 0 271 0
28AUG26 42.00 P 0.00 0.00 0.00 0.71 -0.27 66 0 628 0
28AUG26 43.00 P 0.00 0.00 0.00 0.88 -0.31 66 0 135 0
28AUG26 44.00 P 0.00 0.00 0.00 1.08 -0.38 66 0 256 0
28AUG26 45.00 P 0.00 0.00 0.00 1.30 -0.44 65 0 415 0
28AUG26 46.00 P 1.71 1.71 1.60 1.60 -0.45 66 36 480 +21
28AUG26 47.00 P 1.97 1.97 1.89 1.89 -0.53 66 16 1,072 0
28AUG26 48.00 P 2.15 2.37 2.15 2.15 -0.65 64 32 345 -10
28AUG26 49.00 P 0.00 0.00 0.00 2.51 -0.72 64 0 665 0
28AUG26 50.00 P 3.11 3.11 3.11 2.93 -0.77 64 15 1,398 0
28AUG26 52.50 P 4.41 4.41 4.25 4.12 -0.94 65 30 1,207 +7
28AUG26 55.00 P 5.84 5.89 5.82 5.53 -1.09 65 45 1,364 0
28AUG26 57.50 P 7.51 7.51 7.51 6.93 -1.50 62 15 280 +15
28AUG26 60.00 P 0.00 0.00 0.00 9.03 -1.33 67 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 11.20 -1.24 71 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 13.33 -1.30 73 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 15.57 -1.35 75 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 17.63 -1.57 72 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.23 -1.30 81 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 22.36 -1.53 76 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.74 -1.54 77 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.26 -1.27 82 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 29.88 -1.18 92 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.33 -1.20 94 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.73 -1.33 95 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.33 -1.23 103 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.82 -1.03 107 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.34 -1.24 111 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.05 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.05 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.08 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.09 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.11 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.14 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.17 63 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.18 64 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 -0.23 63 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.86 -0.24 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 -0.31 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 -0.32 63 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.45 -0.39 63 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 -0.43 63 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 1.93 -0.50 63 0 433 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.53 63 0 489 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.56 63 0 479 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 -0.66 62 0 437 0
29SEP26 48.00 P 3.41 3.44 3.41 3.27 -0.72 62 129 616 -129
29SEP26 49.00 P 0.00 0.00 0.00 3.71 -0.74 62 0 749 0
29SEP26 50.00 P 4.41 4.41 4.24 4.09 -0.85 62 2,210 3,551 +1,885
29SEP26 52.50 P 0.00 0.00 0.00 5.43 -0.89 63 0 1,441 0
29SEP26 55.00 P 7.14 7.14 7.14 6.92 -0.99 64 30 1,600 0
29SEP26 57.50 P 8.79 8.79 8.79 8.53 -0.62 64 15 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 10.43 -0.91 66 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 12.32 -1.11 67 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 14.34 -1.14 68 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 16.45 -1.17 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 18.64 -1.32 71 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 20.88 -1.31 72 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.23 -1.26 75 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 25.47 -1.32 75 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 27.87 -1.44 77 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.23 -1.28 78 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 32.60 -1.47 79 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 34.90 -1.49 78 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.33 -1.60 79 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 39.82 -1.17 82 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.34 -1.36 85 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 44.69 -1.21 84 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.26 -1.46 89 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 49.56 -1.33 84 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.33 -1.02 96 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 54.82 -1.17 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.19 -1.16 96 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 59.57 -1.66 94 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.30 -1.05 105 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.83 -1.02 108 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.07 -1.28 100 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.68 -1.46 107 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.99 -1.36 99 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.52 -1.49 103 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.23 -1.36 115 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.16 -0.29 63 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.38 -0.25 63 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.61 -0.34 63 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 1.85 -0.38 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.15 -0.35 63 0 17 0
29OCT26 43.00 P 0.00 0.00 0.00 2.38 -0.39 62 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 2.71 -0.48 62 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 3.01 -0.56 62 0 56 0
29OCT26 46.00 P 0.00 0.00 0.00 3.37 -0.60 62 0 4 0
29OCT26 47.00 P 0.00 0.00 0.00 3.76 -0.62 62 0 5 0
29OCT26 48.00 P 0.00 0.00 0.00 4.18 -0.66 62 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 4.62 -0.70 62 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.09 -0.74 62 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.39 -0.84 62 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 7.86 -0.98 62 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 9.50 -1.05 63 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.25 -1.20 64 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 13.26 -1.10 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.19 -1.19 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.25 -1.18 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.36 -1.27 68 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 21.34 -1.40 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.72 -1.24 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.01 -1.22 71 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.31 -1.21 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.12 63 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 -0.13 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 -0.18 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.18 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.28 -0.20 63 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.48 -0.24 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.72 -0.25 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 -0.27 63 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.21 -0.33 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 -0.33 64 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.82 -0.34 64 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.13 -0.37 64 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.40 -0.45 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.75 -0.50 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 -0.54 62 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 4.51 -0.58 63 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 4.92 -0.61 62 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 5.36 -0.64 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 5.81 -0.68 62 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 6.30 -0.71 62 0 828 0
30DEC26 50.00 P 7.14 7.14 7.14 6.80 -0.74 62 115 2,424 +115
30DEC26 52.50 P 0.00 0.00 0.00 8.14 -0.83 62 0 1,829 0
30DEC26 55.00 P 9.52 9.53 9.48 9.62 -0.87 62 90 8,124 +45
30DEC26 57.50 P 0.00 0.00 0.00 11.21 -1.00 63 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 12.97 -1.02 63 0 875 0
30DEC26 62.50 P 0.00 0.00 0.00 14.79 -1.03 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 16.93 -0.98 66 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 18.86 -1.06 67 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 20.88 -1.09 67 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 22.98 -0.93 68 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.10 -0.95 69 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 27.24 -0.98 69 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 29.25 -1.25 68 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 31.62 -1.20 70 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 33.87 -1.07 70 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.14 -1.09 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.43 -1.11 71 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 40.74 -1.14 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.99 -1.00 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.25 -1.38 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.61 -1.39 70 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.00 -1.40 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.39 -1.14 70 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 54.82 -1.17 70 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.34 -0.17 63 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.53 -0.21 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.24 63 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 -0.24 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.25 -0.26 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.51 -0.32 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.83 -0.32 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.15 -0.33 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.47 -0.36 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.81 -0.33 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.19 -0.39 63 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.49 -0.41 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 -0.43 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.26 -0.45 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.67 -0.53 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 -0.57 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.55 -0.60 62 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.02 -0.63 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.51 -0.65 62 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.02 -0.68 61 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 8.55 -0.72 61 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 9.94 -0.77 62 0 470 0
30MAR27 55.00 P 11.60 11.60 11.60 11.43 -0.81 61 73 715 +73
30MAR27 57.50 P 0.00 0.00 0.00 13.02 -0.92 62 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 14.75 -0.94 62 0 175 0
30MAR27 62.50 P 0.00 0.00 0.00 16.54 -0.97 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.50 -1.05 64 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.53 -0.95 65 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.48 -0.98 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.51 -0.98 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.53 -1.02 66 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.61 -1.05 66 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 30.80 -0.98 67 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 32.87 -1.08 67 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.03 -1.11 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.07 -1.29 66 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 39.44 -0.93 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.68 -1.01 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.86 -1.03 67 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.16 -1.04 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.33 -0.09 74 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 50.76 -1.12 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.24 -0.40 63 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.60 -0.40 63 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.99 -0.40 63 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.35 -0.45 62 0 130 0
29JUN27 41.00 P 0.00 0.00 0.00 5.77 -0.38 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.19 -0.36 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.62 -0.43 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.07 -0.48 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.48 -0.58 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.95 -0.59 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.45 -0.61 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.96 -0.64 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.49 -0.66 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.04 -0.69 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.46 -0.74 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 12.97 -0.80 61 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 14.56 -0.88 61 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 16.24 -0.93 62 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.00 -0.97 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.94 -0.94 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.75 -1.04 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 -1.03 63 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 25.66 -1.08 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 27.69 -1.08 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 29.72 -1.10 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.79 -1.13 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 33.80 -1.17 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.96 -1.22 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.14 -1.19 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.09 -0.43 69 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.49 -1.26 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.71 -1.05 65 0 0 0
TOTAL PUT 3,863 122,703 +2,603
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$ 7.660
30JUL26 4.70 C 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.92 +0.16 81 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.67 +0.17 70 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 +0.15 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 +0.18 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 +0.16 60 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.74 +0.14 61 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.55 +0.12 60 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.38 +0.08 57 0 402 0
30JUL26 7.75 C 0.25 0.25 0.25 0.26 +0.05 59 6 109 0
30JUL26 8.00 C 0.22 0.22 0.22 0.17 +0.04 59 10 189 0
30JUL26 8.25 C 0.00 0.00 0.00 0.10 +0.02 58 0 277 0
30JUL26 8.50 C 0.09 0.09 0.09 0.07 +0.02 62 16 93 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.01 62 0 140 0
30JUL26 9.00 C 0.03 0.03 0.03 0.02 0.00 61 40 398 +39
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 139 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 150 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.98 +0.16 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.88 +0.16 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.78 +0.16 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.68 +0.16 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 +0.16 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.19 +0.18 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 +0.15 57 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.68 +0.14 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 +0.13 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 +0.12 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.12 +0.15 56 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.95 +0.14 56 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.79 +0.11 56 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.64 +0.08 55 0 560 0
28AUG26 7.75 C 0.00 0.00 0.00 0.52 +0.06 55 0 299 0
28AUG26 8.00 C 0.44 0.45 0.44 0.42 +0.05 55 60 215 -40
28AUG26 8.25 C 0.00 0.00 0.00 0.34 +0.04 55 0 107 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 +0.04 56 0 67 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 +0.04 57 0 194 0
28AUG26 9.00 C 0.00 0.00 0.00 0.17 +0.03 57 0 349 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 +0.02 56 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 +0.02 56 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 +0.02 57 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 87 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 +0.13 42 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.12 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.14 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 +0.11 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 +0.11 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 +0.10 50 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 +0.12 54 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.07 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 +0.07 52 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.05 52 0 179 0
29SEP26 8.00 C 0.57 0.57 0.57 0.58 +0.04 52 2 460 +2
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.03 52 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.03 53 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.03 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.02 54 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 +0.02 54 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.01 53 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 54 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 61 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 109 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 117 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.71 +0.11 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.49 +0.15 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.27 +0.15 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.06 +0.14 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.86 +0.11 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.67 +0.13 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.50 +0.13 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.33 +0.11 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.19 +0.10 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.05 +0.08 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 +0.08 51 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 +0.07 51 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.72 +0.06 52 0 20 0
29OCT26 8.25 C 0.00 0.00 0.00 0.63 +0.05 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 +0.04 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.49 +0.04 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.43 +0.05 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.38 +0.05 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 +0.05 54 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.07 +0.17 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.98 +0.16 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.89 +0.16 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.16 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.15 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 +0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.20 +0.16 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 +0.11 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.15 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 +0.15 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.13 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 +0.12 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.08 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.08 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
30DEC26 8.00 C 0.94 0.94 0.94 0.96 +0.11 52 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 +0.05 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.04 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 +0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 +0.05 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.05 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.04 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.03 52 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.20 +0.15 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.10 +0.13 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 +0.16 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.94 +0.13 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.74 +0.12 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 +0.12 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.38 +0.12 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 +0.11 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 +0.16 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 +0.15 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 +0.14 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.62 +0.12 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 +0.12 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 +0.08 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 +0.10 49 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 +0.06 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.87 +0.05 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 +0.06 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 +0.07 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 +0.06 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 +0.06 51 0 0 0
30MAR27 10.50 C 0.60 0.60 0.60 0.54 +0.05 51 40 80 +40
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.05 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.03 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.03 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.30 +0.17 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.22 +0.17 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.14 +0.16 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.07 +0.16 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.89 +0.16 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.71 +0.16 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.55 +0.15 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 +0.14 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.24 +0.14 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.09 +0.13 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.96 +0.13 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.83 +0.12 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 +0.10 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 +0.09 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.49 +0.07 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 +0.07 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.31 +0.07 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 +0.07 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 +0.07 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 +0.08 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 +0.07 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.87 +0.08 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.07 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.07 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 +0.06 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 +0.06 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 +0.05 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 +0.04 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 +0.04 50 0 10 0
TOTAL CALL 175 13,438 +42
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.02 63 0 43 0
30JUL26 7.00 P 0.06 0.06 0.06 0.08 -0.03 62 30 616 -15
30JUL26 7.25 P 0.15 0.15 0.15 0.14 -0.06 61 50 284 0
30JUL26 7.50 P 0.21 0.21 0.21 0.23 -0.08 61 15 240 0
30JUL26 7.75 P 0.31 0.31 0.31 0.36 -0.10 62 15 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 -0.10 63 0 180 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 -0.13 60 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 -0.14 61 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 -0.19 60 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.39 -0.16 78 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.64 -0.16 87 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.90 -0.15 100 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.13 -0.16 99 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 -0.11 121 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 2.89 -0.17 127 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.38 -0.16 135 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.87 -0.17 140 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.39 -0.15 166 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.88 -0.17 170 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.39 -0.16 188 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.88 -0.17 191 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.38 -0.17 201 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.88 -0.16 210 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.38 -0.22 218 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.88 -0.17 226 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.38 -0.22 234 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.88 -0.17 242 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.38 -0.17 249 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 60 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 60 0
28AUG26 6.25 P 0.08 0.09 0.08 0.09 -0.02 57 12 77 +12
28AUG26 6.50 P 0.14 0.14 0.14 0.14 -0.02 58 46 180 +46
28AUG26 6.75 P 0.00 0.00 0.00 0.20 -0.04 57 0 586 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.04 58 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.06 57 0 130 0
28AUG26 7.50 P 0.44 0.44 0.44 0.49 -0.06 58 30 142 0
28AUG26 7.75 P 0.00 0.00 0.00 0.62 -0.08 58 0 133 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 -0.10 58 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 -0.11 59 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.09 -0.15 56 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 -0.13 61 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 -0.13 62 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.75 -0.14 64 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.98 -0.14 66 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.21 -0.15 68 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 -0.13 71 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.94 -0.16 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.41 -0.19 80 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.89 -0.20 81 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.41 -0.13 93 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.90 -0.16 97 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.39 -0.17 100 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.88 -0.20 102 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.38 -0.20 107 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.88 -0.19 112 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.38 -0.22 116 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.88 -0.19 121 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 55 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.04 55 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.05 54 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.04 54 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.05 54 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.06 55 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.09 55 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.10 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 -0.11 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 -0.11 56 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.13 56 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.13 57 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.14 58 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 -0.15 58 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.14 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.29 -0.13 60 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.13 62 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.11 66 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.15 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.16 70 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.13 72 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 -0.16 74 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.39 -0.17 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.89 -0.19 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 -0.20 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.88 -0.19 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.38 -0.22 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.88 -0.19 93 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.38 -0.22 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.88 -0.18 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.38 -0.17 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.88 -0.18 106 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.38 -0.20 109 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.88 -0.17 112 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.38 -0.18 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.88 -0.18 117 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.38 -0.17 120 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.38 -0.18 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.38 -0.18 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.38 -0.17 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.38 -0.18 138 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.38 -0.18 142 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.38 -0.17 146 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.38 -0.18 150 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.38 -0.18 153 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.38 -0.18 157 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.38 -0.18 160 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.38 -0.18 163 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.38 -0.18 166 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 -0.05 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.52 -0.05 54 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.63 -0.06 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.76 -0.05 54 0 33 0
29OCT26 7.75 P 0.00 0.00 0.00 0.90 -0.06 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.05 -0.09 55 0 2 0
29OCT26 8.25 P 0.00 0.00 0.00 1.21 -0.09 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.38 -0.10 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.57 -0.10 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.75 -0.12 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.95 -0.12 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 -0.12 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.37 -0.13 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 -0.12 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.03 52 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.04 52 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.04 52 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.04 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.05 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.06 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 -0.07 53 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.08 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.09 53 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.09 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.09 54 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.10 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.10 55 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.11 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 -0.12 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.14 -0.10 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 -0.15 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.03 -0.14 58 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 -0.11 58 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.95 -0.17 58 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.43 -0.17 60 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 -0.17 61 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.39 -0.19 61 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.89 -0.18 64 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.38 -0.22 65 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.88 -0.19 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.38 -0.22 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.88 -0.18 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.38 -0.18 74 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.88 -0.18 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.38 -0.20 79 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.88 -0.18 81 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.38 -0.18 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.88 -0.18 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.38 -0.18 86 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.38 -0.18 90 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.38 -0.18 93 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.38 -0.18 96 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.38 -0.18 99 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.38 -0.18 102 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.38 -0.18 105 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 -0.04 51 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.03 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.04 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.05 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.06 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 -0.07 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 -0.08 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.09 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.10 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 -0.11 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.12 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 -0.12 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 -0.12 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.11 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 -0.14 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 -0.14 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 -0.14 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.58 -0.14 55 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.03 -0.15 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.49 -0.17 55 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.96 -0.17 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.43 -0.18 56 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.92 -0.17 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.39 -0.21 57 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.89 -0.18 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.38 -0.22 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.88 -0.19 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.38 -0.18 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.88 -0.18 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.02 51 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 -0.05 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 -0.06 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 -0.06 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 -0.05 50 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 -0.05 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.43 -0.06 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 -0.03 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.74 -0.06 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 -0.06 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.08 -0.09 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 -0.10 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 -0.10 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.10 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.82 -0.10 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.01 -0.11 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.41 -0.12 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.82 -0.12 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.24 -0.13 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.68 -0.13 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.12 -0.14 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.57 -0.14 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.03 -0.14 54 0 0 0
TOTAL PUT 198 8,627 +43
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$ 14.610
30JUL26 9.75 C 0.00 0.00 0.00 4.87 +0.43 91 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.62 +0.43 85 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.12 +0.43 73 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.62 +0.42 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.12 +0.43 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.62 +0.40 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.12 +0.42 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.63 +0.41 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.15 +0.37 34 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 +0.30 33 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.38 +0.18 32 0 299 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.09 33 0 399 0
30JUL26 15.50 C 0.07 0.07 0.07 0.07 +0.04 34 9 585 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 59 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.89 +0.44 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.64 +0.45 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.14 +0.44 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.62 +0.42 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.12 +0.41 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.66 +0.42 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.19 +0.39 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.74 +0.35 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.33 +0.31 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.95 +0.25 30 0 115 0
28AUG26 14.50 C 0.64 0.64 0.64 0.66 +0.19 30 9 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.45 +0.15 31 0 306 0
28AUG26 15.50 C 0.29 0.29 0.29 0.29 +0.09 31 13 128 +13
28AUG26 16.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 +0.44 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 +0.42 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 +0.41 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 +0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.16 +0.39 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.73 +0.42 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 +0.36 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 +0.33 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.32 31 0 135 0
29SEP26 14.00 C 1.12 1.12 1.12 1.15 +0.25 30 26 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.20 30 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 +0.17 30 0 401 0
29SEP26 15.50 C 0.48 0.48 0.48 0.47 +0.12 30 52 456 +7
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.09 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 143 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.90 +0.41 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.66 +0.41 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.17 +0.42 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.69 +0.41 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.22 +0.42 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.76 +0.32 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.39 +0.35 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.99 +0.31 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.64 +0.33 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.28 +0.24 29 0 115 0
29OCT26 14.50 C 0.98 0.98 0.97 1.02 +0.21 29 22 78 +2
29OCT26 15.00 C 0.76 0.76 0.76 0.80 +0.18 30 15 95 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.61 +0.14 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.46 +0.11 30 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.35 +0.08 30 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 +0.43 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.69 +0.43 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 +0.43 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 +0.39 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.29 +0.41 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.86 +0.35 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 +0.34 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 +0.32 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 +0.28 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 +0.26 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 +0.23 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.20 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 +0.16 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.15 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 +0.13 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 +0.10 31 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.08 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.07 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.95 +0.43 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.72 +0.40 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 +0.39 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 +0.38 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.40 +0.36 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 +0.35 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 +0.36 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 +0.34 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.31 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.30 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.26 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.21 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.24 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 +0.18 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 +0.16 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 +0.15 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.14 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 +0.13 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.10 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.10 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.08 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.05 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.04 +0.40 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.82 +0.41 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.39 +0.38 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.97 +0.36 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.59 +0.38 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.22 +0.32 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.88 +0.31 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.57 +0.29 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.28 +0.26 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.02 +0.26 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.78 +0.23 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 +0.22 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 +0.17 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.24 +0.19 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.06 +0.14 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.93 +0.14 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 +0.13 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.71 +0.12 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 +0.11 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 +0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.08 30 0 2 0
TOTAL CALL 146 7,900 +37
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 260 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.06 34 0 326 0
30JUL26 14.00 P 0.13 0.14 0.13 0.11 -0.14 35 3 225 -3
30JUL26 14.50 P 0.28 0.28 0.28 0.28 -0.24 34 2 405 0
30JUL26 15.00 P 0.00 0.00 0.00 0.56 -0.32 34 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 0.95 -0.38 34 0 173 0
30JUL26 16.00 P 0.00 0.00 0.00 1.40 -0.42 33 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.89 -0.50 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.39 -0.51 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.95 -0.46 76 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.44 -0.47 81 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.95 -0.45 93 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.45 -0.41 101 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.94 -0.47 105 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.45 -0.37 116 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 212 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.13 31 0 51 0
28AUG26 14.00 P 0.37 0.37 0.37 0.32 -0.19 31 1 262 -1
28AUG26 14.50 P 0.00 0.00 0.00 0.54 -0.23 32 0 135 0
28AUG26 15.00 P 0.85 0.88 0.85 0.82 -0.27 32 32 297 +6
28AUG26 15.50 P 0.00 0.00 0.00 1.13 -0.34 31 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 -0.43 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.95 -0.45 31 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.41 -0.49 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.96 -0.45 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 -0.46 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.95 -0.45 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.45 -0.41 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.95 -0.46 58 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.45 -0.43 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.07 31 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.10 31 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.15 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 -0.18 31 0 146 0
29SEP26 14.50 P 0.72 0.72 0.72 0.72 -0.23 31 1 303 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.28 32 0 422 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.27 32 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 -0.33 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 -0.44 30 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.48 -0.44 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -0.40 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 -0.44 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.95 -0.45 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.41 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.95 -0.46 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.45 -0.43 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.45 -0.40 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.45 -0.41 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.45 -0.41 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.45 -0.40 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.45 -0.42 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.45 -0.41 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.45 -0.41 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.45 -0.41 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 -0.02 30 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.18 -0.08 30 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.29 -0.11 31 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.44 -0.14 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.62 -0.19 31 0 345 0
29OCT26 14.50 P 0.95 0.95 0.95 0.86 -0.22 31 2 119 +2
29OCT26 15.00 P 0.00 0.00 0.00 1.13 -0.27 31 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.45 -0.25 31 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.76 -0.32 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.14 -0.42 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.55 -0.46 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.08 -0.39 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.53 -0.42 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.99 -0.41 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.46 -0.41 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.95 -0.46 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.06 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.10 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.12 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.14 30 0 62 0
30DEC26 14.00 P 0.90 0.90 0.90 0.90 -0.17 30 1 1 +1
30DEC26 14.50 P 1.17 1.17 1.17 1.17 -0.23 30 2 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 -0.25 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.77 -0.30 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.32 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.50 -0.33 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.91 -0.34 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 -0.36 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.76 -0.37 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.20 -0.42 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.66 -0.38 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 -0.37 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 -0.39 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.55 -0.44 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 -0.44 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.50 -0.45 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.48 -0.44 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.47 -0.44 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.07 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.08 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 -0.11 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.14 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 -0.16 29 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.19 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 -0.17 31 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 -0.22 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.29 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 -0.30 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 -0.32 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.46 -0.33 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 -0.38 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.31 -0.39 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.75 -0.40 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.20 -0.38 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.38 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.59 -0.43 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.05 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 -0.08 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 -0.10 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 -0.12 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.90 -0.14 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.11 -0.16 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.18 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.60 -0.20 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 -0.23 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.19 -0.25 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 -0.29 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.88 -0.29 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.26 -0.29 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.64 -0.32 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.04 -0.32 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.45 -0.34 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 -0.38 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.31 -0.38 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.75 -0.40 31 0 0 0
TOTAL PUT 44 10,222 +5
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$ 5.220
30JUL26 3.80 C 0.00 0.00 0.00 1.42 +0.17 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.32 +0.17 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.22 +0.17 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.13 +0.18 77 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.03 +0.17 70 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 +0.16 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 +0.16 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 +0.16 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.15 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 +0.15 0 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 +0.14 40 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 +0.11 38 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 +0.10 41 0 1,221 0
30JUL26 5.25 C 0.12 0.12 0.11 0.14 +0.06 44 27 235 +27
30JUL26 5.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 103 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.45 +0.18 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.35 +0.18 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.23 +0.16 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.15 +0.20 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.04 +0.18 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 +0.19 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 +0.19 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.76 +0.16 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 +0.16 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.61 +0.15 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 +0.14 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.45 +0.11 37 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.39 +0.10 38 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.07 37 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 76 0
28AUG26 5.75 C 0.10 0.10 0.10 0.09 +0.03 38 1 56 +1
28AUG26 6.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.45 +0.18 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.18 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 +0.18 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 +0.17 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.07 +0.18 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.17 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.16 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.15 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.14 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 +0.14 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.12 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 +0.12 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.11 36 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.08 37 0 734 0
29SEP26 5.50 C 0.25 0.25 0.25 0.24 +0.07 37 6 563 +6
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.06 38 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 37 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 105 0
29SEP26 6.75 C 0.04 0.04 0.04 0.03 +0.01 38 1 78 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.48 +0.19 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.39 +0.19 41 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.29 +0.18 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 +0.18 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 +0.17 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.03 +0.17 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 +0.17 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 +0.16 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 +0.13 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.71 +0.14 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.64 +0.13 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.58 +0.12 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 +0.12 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 +0.09 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 +0.07 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 +0.20 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 +0.19 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 +0.17 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.17 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.16 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 +0.18 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.17 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.17 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.15 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 +0.14 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.13 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 +0.13 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 +0.12 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.12 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.10 36 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.09 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.08 36 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.05 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.54 +0.19 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 +0.19 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 +0.17 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 +0.18 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 +0.18 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.18 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.16 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 +0.15 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.14 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 +0.14 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.13 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 +0.12 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 +0.13 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 +0.09 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 +0.09 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 +0.07 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.05 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.03 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.60 +0.18 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.52 +0.18 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.45 +0.19 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.37 +0.17 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.30 +0.17 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.23 +0.17 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.17 +0.17 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.10 +0.15 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 +0.14 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.98 +0.14 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.92 +0.13 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 +0.12 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 +0.12 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.70 +0.11 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 +0.09 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 +0.08 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.07 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 +0.05 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.06 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 +0.03 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
TOTAL CALL 35 6,235 +35
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30JUL26 4.50 P 0.01 0.01 0.01 0.01 0.00 56 2 47 -2
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 52 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.03 42 0 238 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.04 44 0 297 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 194 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 -0.12 42 0 194 0
30JUL26 5.50 P 0.00 0.00 0.00 0.33 -0.15 43 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.56 -0.16 53 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.79 -0.19 54 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.05 -0.19 75 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 -0.19 86 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.55 -0.20 98 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.20 108 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.18 118 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.29 -0.21 115 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.20 137 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.80 -0.20 145 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.02 35 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 37 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.03 38 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.03 39 0 51 0
28AUG26 4.80 P 0.10 0.10 0.10 0.09 -0.05 38 1 28 +1
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.07 36 0 42 0
28AUG26 5.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.27 -0.10 38 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.43 -0.12 39 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.62 -0.14 40 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.83 -0.17 41 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.07 -0.17 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.31 -0.18 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.55 -0.20 53 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.80 -0.20 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.05 -0.19 64 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.29 -0.21 63 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.55 -0.20 73 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.80 -0.20 78 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 36 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.04 36 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.04 36 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.04 37 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.05 36 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.06 36 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.07 36 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.10 36 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.11 38 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 -0.13 39 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.14 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.17 40 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 -0.18 41 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.19 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 -0.20 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.19 49 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 -0.21 49 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.20 57 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.20 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 -0.21 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 -0.20 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.54 -0.20 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 -0.20 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 -0.20 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.29 -0.20 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.54 -0.20 77 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.03 37 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.20 -0.05 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.42 -0.06 38 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.57 -0.08 39 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.92 -0.13 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.13 -0.15 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.34 -0.16 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.57 -0.18 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.80 -0.20 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.05 -0.19 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.29 -0.21 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.04 34 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.06 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.04 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.10 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.11 34 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.12 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.14 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 -0.16 34 0 6 0
30DEC26 6.50 P 1.40 1.40 1.40 1.40 -0.20 32 2 4 +2
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.17 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 -0.17 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 -0.17 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 -0.17 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.17 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 -0.18 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 -0.20 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 -0.19 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.04 -0.20 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.29 -0.20 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.54 -0.20 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.04 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.04 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.03 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.03 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.05 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.06 33 0 10 0
30MAR27 4.70 P 0.33 0.33 0.33 0.32 -0.06 33 37 48 +37
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.07 33 0 3 0
30MAR27 4.90 P 0.42 0.42 0.42 0.42 -0.05 34 33 44 +27
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.11 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.09 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.07 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 -0.14 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.15 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 -0.15 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 -0.16 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.91 -0.16 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 -0.17 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 -0.17 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 -0.18 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 -0.17 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 -0.20 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.30 -0.20 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.55 -0.20 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 -0.02 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.03 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 -0.05 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.05 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.05 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.07 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.09 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 -0.10 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 -0.12 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 -0.12 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.34 -0.13 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.54 -0.15 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 -0.16 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.95 -0.17 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.17 -0.17 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.39 -0.19 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.62 -0.16 34 0 0 0
TOTAL PUT 75 6,759 +65
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$ 164.000
24JUL26 127.50 C 0.00 0.00 0.00 36.90 +0.73 139 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 34.40 +0.73 130 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 31.54 +0.36 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 29.40 +0.72 112 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 26.54 +0.36 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 24.05 +0.36 52 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 21.55 +0.35 45 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 19.06 +0.34 46 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 17.08 +0.80 76 0 147 0
24JUL26 150.00 C 0.00 0.00 0.00 14.14 +0.25 45 0 94 0
24JUL26 152.50 C 0.00 0.00 0.00 11.76 +0.17 45 0 169 0
24JUL26 155.00 C 0.00 0.00 0.00 9.49 +0.07 45 0 508 0
24JUL26 157.50 C 0.00 0.00 0.00 7.40 +0.18 45 0 471 0
24JUL26 160.00 C 10.49 10.49 5.28 5.37 -0.14 42 19 624 -1
24JUL26 162.50 C 5.40 6.60 5.40 3.84 -0.23 44 27 849 -1
24JUL26 165.00 C 4.36 5.00 2.50 2.62 -0.27 44 198 1,385 -35
24JUL26 167.50 C 1.79 3.75 1.79 1.74 -0.23 45 385 321 +49
24JUL26 170.00 C 2.00 2.69 1.20 1.10 -0.19 46 754 1,296 +185
24JUL26 172.50 C 1.29 2.00 0.65 0.63 -0.23 46 289 1,638 +164
24JUL26 175.00 C 1.00 1.53 0.45 0.35 -0.17 46 248 748 +56
24JUL26 177.50 C 1.04 1.04 0.41 0.18 -0.12 46 55 561 +5
24JUL26 180.00 C 0.50 0.76 0.30 0.09 -0.07 46 346 895 +241
24JUL26 182.50 C 0.43 0.43 0.43 0.04 -0.04 46 15 30 0
24JUL26 185.00 C 0.28 0.31 0.28 0.02 -0.02 46 30 15 -5
24JUL26 187.50 C 0.20 0.20 0.20 0.01 -0.01 47 15 15 +15
24JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30JUL26 120.00 C 0.00 0.00 0.00 44.54 +0.81 109 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 41.90 +0.67 96 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 39.40 +0.67 90 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 36.90 +0.66 85 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 34.62 +0.88 88 0 0 -61
30JUL26 132.50 C 0.00 0.00 0.00 31.61 +0.36 41 0 0 -38
30JUL26 135.00 C 0.00 0.00 0.00 29.40 +0.64 68 0 263 0
30JUL26 137.50 C 0.00 0.00 0.00 26.62 +0.34 38 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.14 +0.32 39 0 147 0
30JUL26 142.50 C 22.55 22.55 22.55 21.68 +0.29 40 22 120 0
30JUL26 145.00 C 20.18 20.22 20.18 19.25 +0.25 40 24 1,298 -24
30JUL26 147.50 C 0.00 0.00 0.00 17.08 +0.40 46 0 1,220 0
30JUL26 150.00 C 15.63 16.89 15.20 14.56 +0.11 40 153 4,177 -153
30JUL26 152.50 C 13.85 13.85 13.85 12.35 +0.02 40 50 6,201 -50
30JUL26 155.00 C 11.90 12.27 9.87 10.29 -0.06 40 151 8,574 -150
30JUL26 157.50 C 10.36 11.10 10.16 8.14 -0.15 37 150 5,316 -150
30JUL26 160.00 C 9.16 9.71 8.34 6.50 -0.22 38 65 13,893 0
30JUL26 162.50 C 6.69 6.69 6.69 5.07 -0.28 39 67 42,841 -51
30JUL26 165.00 C 4.91 5.90 3.55 3.85 -0.32 39 374 38,473 +30
30JUL26 167.50 C 3.80 4.65 2.66 2.87 -0.32 39 5,238 5,530 +3,605
30JUL26 170.00 C 2.95 4.03 1.98 2.17 -0.22 40 5,377 6,765 +2,207
30JUL26 172.50 C 2.36 3.16 1.63 1.54 -0.21 40 513 3,179 +393
30JUL26 175.00 C 1.39 2.42 1.19 1.05 -0.27 40 528 6,728 +333
30JUL26 177.50 C 1.40 1.83 0.99 0.70 -0.24 40 322 2,702 +85
30JUL26 180.00 C 1.00 1.52 0.75 0.46 -0.18 40 366 6,745 +6
30JUL26 182.50 C 1.01 1.13 0.59 0.29 -0.14 40 201 1,792 -54
30JUL26 185.00 C 0.75 0.82 0.50 0.18 -0.11 40 144 1,907 +99
30JUL26 187.50 C 0.80 0.80 0.61 0.11 -0.08 40 32 1,901 -28
30JUL26 190.00 C 0.49 0.49 0.49 0.07 -0.05 41 1 1,652 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 1,054 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,094 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 443 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,604 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 617 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,184 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 650 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 496 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,349 0
31JUL26 140.00 C 0.00 0.00 0.00 24.18 - 41 0 0 -
31JUL26 142.50 C 0.00 0.00 0.00 21.73 - 41 0 0 -
31JUL26 145.00 C 0.00 0.00 0.00 19.33 - 41 0 0 -
31JUL26 147.50 C 0.00 0.00 0.00 17.08 - 44 0 0 -
31JUL26 150.00 C 0.00 0.00 0.00 14.72 - 41 0 0 -
31JUL26 152.50 C 0.00 0.00 0.00 12.56 - 41 0 0 -
31JUL26 155.00 C 0.00 0.00 0.00 10.55 - 41 0 0 -
31JUL26 157.50 C 0.00 0.00 0.00 8.51 - 39 0 0 -
31JUL26 160.00 C 6.81 6.81 6.60 6.83 - 39 45 45 -
31JUL26 162.50 C 5.90 7.30 5.06 5.42 - 40 255 225 -
31JUL26 165.00 C 4.64 6.44 4.41 4.21 - 40 175 160 -
31JUL26 167.50 C 5.60 5.60 3.18 3.20 - 40 106 90 -
31JUL26 170.00 C 4.00 4.03 2.43 2.45 - 41 358 358 -
31JUL26 172.50 C 2.22 3.26 1.99 1.84 - 42 197 167 -
31JUL26 175.00 C 1.78 2.60 1.47 1.31 - 42 250 204 -
31JUL26 177.50 C 1.71 2.08 1.15 0.91 - 42 304 180 -
31JUL26 180.00 C 1.30 1.66 0.93 0.62 - 42 244 157 -
31JUL26 182.50 C 1.10 1.13 0.74 0.41 - 41 275 188 -
31JUL26 185.00 C 0.84 0.88 0.57 0.27 - 42 132 102 -
28AUG26 127.50 C 0.00 0.00 0.00 37.08 -0.14 39 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 35.19 +0.24 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 32.24 -0.48 38 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 30.02 -0.52 40 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 28.55 +0.12 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 26.47 +0.09 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 24.46 +0.05 49 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 22.53 +0.02 49 0 164 0
28AUG26 147.50 C 0.00 0.00 0.00 20.68 -0.02 49 0 903 0
28AUG26 150.00 C 0.00 0.00 0.00 18.35 -0.05 46 0 2,444 0
28AUG26 152.50 C 0.00 0.00 0.00 16.73 -0.08 46 0 4,924 0
28AUG26 155.00 C 15.55 15.55 15.55 15.20 -0.11 46 15 3,781 0
28AUG26 157.50 C 16.53 16.53 16.53 13.76 -0.14 47 12 2,416 -6
28AUG26 160.00 C 11.97 11.97 11.97 12.42 -0.16 47 2 2,794 0
28AUG26 162.50 C 0.00 0.00 0.00 11.17 -0.18 47 0 2,605 0
28AUG26 165.00 C 11.24 11.96 10.54 10.01 -0.20 47 77 1,588 +60
28AUG26 167.50 C 10.00 11.05 8.83 8.94 -0.21 48 26 1,353 +15
28AUG26 170.00 C 8.20 10.14 8.00 7.96 -0.22 48 5,311 9,049 +3,278
28AUG26 172.50 C 8.27 9.26 7.25 7.06 -0.23 48 250 1,007 +32
28AUG26 175.00 C 7.29 8.38 6.40 6.31 -0.17 48 329 847 +6
28AUG26 177.50 C 6.52 7.00 6.19 5.67 -0.07 49 60 1,143 -25
28AUG26 180.00 C 5.75 6.58 4.97 5.09 +0.02 49 90 1,501 +58
28AUG26 182.50 C 5.03 5.03 4.49 4.50 -0.01 50 142 699 +14
28AUG26 185.00 C 4.90 5.00 4.20 3.93 -0.16 49 507 1,281 +502
28AUG26 187.50 C 4.50 4.50 4.50 3.43 -0.22 49 3 337 +2
28AUG26 190.00 C 4.20 4.28 3.41 2.97 -0.22 49 16 1,527 0
28AUG26 192.50 C 3.36 3.36 3.36 2.58 -0.20 49 45 463 +30
28AUG26 195.00 C 3.03 3.03 3.03 2.22 -0.20 49 60 353 -15
28AUG26 197.50 C 2.81 2.81 2.81 1.92 -0.12 49 45 306 -45
28AUG26 200.00 C 2.62 2.73 2.39 1.60 -0.16 49 88 1,814 +73
28AUG26 205.00 C 2.22 2.40 2.20 1.20 -0.11 49 43 264 +28
28AUG26 210.00 C 2.00 2.00 2.00 0.87 -0.10 49 40 1,687 +40
29SEP26 100.00 C 0.00 0.00 0.00 64.62 +0.33 44 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 61.76 -0.08 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.98 +0.58 54 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 56.75 -0.23 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.26 -0.32 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 51.76 -0.43 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.26 -0.58 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 46.78 -0.73 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 44.54 -0.67 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.17 -0.79 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 39.94 -0.80 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 37.74 -0.83 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 35.59 -0.86 37 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 33.54 -0.85 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 31.58 -0.80 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 30.58 +0.15 47 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 28.68 +0.13 47 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 26.85 +0.11 47 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 25.08 +0.09 47 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 23.39 +0.07 47 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 21.77 +0.05 47 0 1,328 0
29SEP26 152.50 C 0.00 0.00 0.00 20.22 +0.03 47 0 2,961 0
29SEP26 155.00 C 0.00 0.00 0.00 18.75 +0.01 47 0 2,325 0
29SEP26 157.50 C 0.00 0.00 0.00 17.35 +0.51 47 0 2,289 0
29SEP26 160.00 C 17.00 17.00 14.73 15.55 -0.02 45 21 3,144 +9
29SEP26 162.50 C 0.00 0.00 0.00 14.34 -0.03 45 0 1,031 0
29SEP26 165.00 C 14.13 14.62 14.13 13.20 -0.05 45 45 525 +30
29SEP26 167.50 C 13.10 14.11 13.10 12.13 -0.06 46 113 630 0
29SEP26 170.00 C 12.12 12.87 11.10 11.13 -0.07 46 96 2,845 +11
29SEP26 172.50 C 11.61 11.61 10.55 10.19 -0.08 46 32 677 +17
29SEP26 175.00 C 11.15 11.15 9.28 9.32 -0.09 46 76 4,977 -59
29SEP26 177.50 C 9.23 9.23 8.49 8.51 -0.09 46 48 1,395 -33
29SEP26 180.00 C 8.53 8.53 8.12 7.79 -0.06 46 30 1,048 -30
29SEP26 182.50 C 8.50 8.50 7.38 7.18 +0.02 46 80 867 +4
29SEP26 185.00 C 0.00 0.00 0.00 6.62 +0.10 47 0 978 0
29SEP26 187.50 C 0.00 0.00 0.00 6.14 +0.19 47 0 451 0
29SEP26 190.00 C 6.60 6.60 6.60 5.60 +0.11 47 1 1,355 +1
29SEP26 192.50 C 5.55 5.55 5.55 5.07 -0.01 47 15 163 0
29SEP26 195.00 C 0.00 0.00 0.00 4.58 -0.11 47 0 597 0
29SEP26 197.50 C 4.75 4.75 4.75 4.13 -0.11 47 15 304 -15
29SEP26 200.00 C 5.00 5.20 4.40 3.72 -0.11 47 18 1,525 +18
29SEP26 205.00 C 3.58 3.58 3.58 3.01 -0.10 47 16 307 +16
29SEP26 210.00 C 0.00 0.00 0.00 2.43 -0.02 47 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.89 -0.08 47 0 244 0
29SEP26 220.00 C 0.00 0.00 0.00 1.51 -0.07 47 0 520 0
29SEP26 225.00 C 0.00 0.00 0.00 1.20 -0.07 47 0 196 0
29SEP26 230.00 C 1.98 1.98 1.64 0.98 -0.03 47 5 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.75 -0.05 47 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.61 -0.03 47 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.48 -0.02 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 522 0
29SEP26 255.00 C 0.00 0.00 0.00 0.28 -0.03 47 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 0.00 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 0.00 48 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 54 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 58 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 68 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 39.01 +0.20 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 37.05 +0.18 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.74 +0.75 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.39 +0.23 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 31.51 +0.13 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 30.70 +1.03 47 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 28.97 +0.96 46 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 27.31 +0.08 47 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 25.71 +0.06 47 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 24.17 +0.04 46 0 281 0
29OCT26 152.50 C 0.00 0.00 0.00 22.70 +0.71 46 0 885 0
29OCT26 155.00 C 0.00 0.00 0.00 21.29 +0.65 46 0 1,015 0
29OCT26 157.50 C 0.00 0.00 0.00 20.33 +0.98 48 0 677 0
29OCT26 160.00 C 0.00 0.00 0.00 18.10 -0.02 45 0 392 0
29OCT26 162.50 C 0.00 0.00 0.00 16.92 -0.03 45 0 720 0
29OCT26 165.00 C 16.65 16.88 16.65 15.80 -0.04 45 30 718 +30
29OCT26 167.50 C 16.22 16.61 14.80 14.74 -0.04 45 180 1,689 -45
29OCT26 170.00 C 15.75 15.75 13.65 13.73 -0.06 45 112 625 -13
29OCT26 172.50 C 14.13 14.80 12.55 12.78 -0.06 45 120 528 -3
29OCT26 175.00 C 13.89 13.89 12.77 11.88 -0.07 45 115 367 -20
29OCT26 177.50 C 13.02 13.02 11.13 11.04 -0.07 45 90 137 -45
29OCT26 180.00 C 12.00 12.00 10.12 10.24 -0.09 46 109 562 +43
29OCT26 182.50 C 10.96 10.99 9.65 9.50 -0.08 46 80 60 +60
29OCT26 185.00 C 9.86 10.46 9.86 8.95 +0.06 46 35 18 +18
29OCT26 187.50 C 0.00 0.00 0.00 8.34 +0.11 46 0 15 0
29OCT26 190.00 C 8.30 8.30 8.30 7.72 +0.10 46 3 43 +3
30DEC26 100.00 C 0.00 0.00 0.00 64.63 +0.34 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 62.20 +0.36 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 60.13 +0.47 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.92 +0.39 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.83 +0.38 33 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 53.78 +0.39 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.83 +0.45 39 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 49.80 +0.40 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.87 +0.40 41 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 45.98 +0.40 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 44.13 +0.39 43 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 42.33 +0.39 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.58 +0.39 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 38.88 +0.40 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 37.22 +0.39 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.61 +0.39 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.05 +0.39 45 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 32.54 +0.39 45 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 31.08 +0.38 46 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 29.67 +0.39 46 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 28.30 +0.38 46 0 1,152 0
30DEC26 152.50 C 0.00 0.00 0.00 26.99 +0.38 46 0 1,236 0
30DEC26 155.00 C 0.00 0.00 0.00 25.72 +0.37 46 0 947 0
30DEC26 157.50 C 0.00 0.00 0.00 25.25 +1.12 48 0 571 0
30DEC26 160.00 C 0.00 0.00 0.00 23.32 +0.36 47 0 1,863 0
30DEC26 162.50 C 0.00 0.00 0.00 22.19 +0.36 47 0 598 0
30DEC26 165.00 C 0.00 0.00 0.00 21.11 +0.35 47 0 1,047 0
30DEC26 167.50 C 0.00 0.00 0.00 20.07 +0.35 47 0 894 0
30DEC26 170.00 C 0.00 0.00 0.00 19.07 +0.34 47 0 3,214 0
30DEC26 172.50 C 0.00 0.00 0.00 18.11 +0.33 47 0 796 0
30DEC26 175.00 C 16.01 16.01 16.01 17.20 +0.33 47 15 1,116 0
30DEC26 177.50 C 15.27 15.27 15.27 16.32 +0.32 47 15 870 0
30DEC26 180.00 C 0.00 0.00 0.00 15.49 +0.32 47 0 2,349 0
30DEC26 182.50 C 0.00 0.00 0.00 14.93 +0.55 48 0 2,308 0
30DEC26 185.00 C 13.17 13.17 13.17 14.19 +0.57 48 1 467 0
30DEC26 187.50 C 0.00 0.00 0.00 13.44 +0.54 48 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 12.50 +0.28 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 12.10 +0.48 48 0 193 0
30DEC26 195.00 C 12.00 12.00 12.00 11.21 +0.27 47 10 473 +10
30DEC26 197.50 C 0.00 0.00 0.00 10.61 +0.26 47 0 224 0
30DEC26 200.00 C 11.00 11.00 11.00 10.40 +0.62 48 1 1,084 0
30DEC26 205.00 C 0.00 0.00 0.00 9.39 +0.65 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 8.52 +0.24 49 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 7.61 +0.56 49 0 154 0
30DEC26 220.00 C 6.80 6.80 6.80 6.79 +0.46 49 1 3,026 0
30DEC26 225.00 C 0.00 0.00 0.00 6.05 +0.20 49 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 5.39 +0.19 49 0 288 0
30DEC26 235.00 C 0.00 0.00 0.00 4.80 +0.17 49 0 479 0
30DEC26 240.00 C 5.00 5.01 5.00 4.27 +0.16 49 16 1,625 +1
30DEC26 245.00 C 0.00 0.00 0.00 3.68 +0.03 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 3.27 +0.04 48 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 2.91 +0.04 48 0 344 0
30DEC26 260.00 C 3.40 3.50 3.40 2.58 +0.11 48 32 834 +18
30DEC26 265.00 C 0.00 0.00 0.00 2.29 +0.10 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.03 +0.09 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.80 +0.08 48 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.60 +0.04 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.42 +0.08 48 0 262 0
30DEC26 290.00 C 0.00 0.00 0.00 1.26 +0.07 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.11 +0.06 48 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.99 +0.06 48 0 1,696 0
30DEC26 310.00 C 0.00 0.00 0.00 0.78 +0.05 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.61 +0.04 48 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.48 +0.03 48 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 761 0
30MAR27 120.00 C 0.00 0.00 0.00 51.03 +0.32 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 49.30 +0.31 43 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 47.60 +0.30 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 45.95 +0.30 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 44.34 +0.29 44 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 42.78 +0.29 44 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 41.25 +0.28 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 39.77 +0.28 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 38.32 +0.27 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 36.92 +0.27 45 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 35.56 +0.26 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 34.24 +0.26 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 32.96 +0.25 45 0 1,852 0
30MAR27 152.50 C 0.00 0.00 0.00 31.72 +0.25 45 0 265 0
30MAR27 155.00 C 0.00 0.00 0.00 30.52 +0.24 45 0 249 0
30MAR27 157.50 C 29.58 29.58 29.58 29.36 +0.24 46 15 1,118 0
30MAR27 160.00 C 28.45 28.45 28.45 28.23 +0.23 46 15 1,431 +15
30MAR27 162.50 C 0.00 0.00 0.00 27.14 +0.23 46 0 413 0
30MAR27 165.00 C 27.35 27.35 27.35 26.09 +0.22 46 15 329 +15
30MAR27 167.50 C 26.35 26.35 26.35 25.07 +0.21 46 15 322 +15
30MAR27 170.00 C 25.40 25.40 25.40 24.09 +0.21 46 15 329 +15
30MAR27 172.50 C 24.41 24.41 24.41 23.14 +0.20 46 30 331 +30
30MAR27 175.00 C 23.58 23.58 23.58 22.23 +0.20 46 15 593 +15
30MAR27 177.50 C 22.98 22.98 22.98 21.35 +0.20 46 45 434 +30
30MAR27 180.00 C 21.88 21.88 21.88 20.50 +0.19 46 15 601 +15
30MAR27 182.50 C 21.33 21.33 21.33 19.68 +0.19 46 15 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.89 +0.18 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 18.13 -0.30 46 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 17.39 +0.17 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 16.69 +0.17 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 16.68 +0.28 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 16.31 +1.11 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 14.78 -0.41 47 0 399 0
30MAR27 205.00 C 0.00 0.00 0.00 13.71 -0.47 47 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 13.22 +0.14 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.15 +0.14 48 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 11.16 +0.13 48 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 10.25 +0.12 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.41 +0.11 48 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 8.64 +0.11 48 0 26 0
30MAR27 240.00 C 8.39 8.39 8.39 7.93 +0.10 48 1 189 -1
30MAR27 245.00 C 0.00 0.00 0.00 7.27 +0.09 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.67 +0.08 48 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 6.12 +0.08 48 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 5.62 +0.08 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.15 +0.07 48 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 4.73 +0.07 48 0 1,027 0
30MAR27 275.00 C 5.32 5.32 5.32 4.34 +0.19 48 34 477 +34
29JUN27 127.50 C 0.00 0.00 0.00 48.77 +0.56 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 47.21 +0.51 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 45.70 +0.51 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 44.27 +0.47 46 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 42.79 +0.36 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.42 +0.32 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 40.06 +0.28 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.76 +0.31 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.49 +0.27 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.31 +0.26 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 35.17 +0.26 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 34.04 +0.26 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 32.91 +0.26 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.78 +0.26 46 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 30.75 +0.24 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 29.79 +0.24 47 0 0 0
29JUN27 167.50 C 28.60 28.60 28.60 28.84 +0.23 47 1 113 +1
29JUN27 170.00 C 0.00 0.00 0.00 27.90 +0.23 47 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 26.95 +0.23 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 26.11 +0.33 47 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 25.12 +0.21 47 0 98 0
29JUN27 180.00 C 0.00 0.00 0.00 24.53 +0.39 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 23.57 +0.20 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 23.51 +0.90 48 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 22.87 +1.03 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 22.09 +1.01 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 21.48 +1.17 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 20.76 +1.08 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 20.15 +1.12 49 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 19.58 +1.15 49 0 11 0
29JUN27 205.00 C 0.00 0.00 0.00 18.45 +0.91 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 16.71 +0.23 48 0 495 0
TOTAL CALL 27,468 355,228 +10,929
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 401 0
24JUL26 145.00 P 0.10 0.10 0.10 0.02 -0.02 49 9 585 0
24JUL26 147.50 P 0.10 0.10 0.10 0.04 -0.06 46 15 615 0
24JUL26 150.00 P 0.20 0.20 0.15 0.10 -0.11 46 259 321 +1
24JUL26 152.50 P 0.22 0.22 0.22 0.22 -0.19 46 2 615 +2
24JUL26 155.00 P 0.50 0.50 0.45 0.43 -0.32 45 107 598 +5
24JUL26 157.50 P 0.89 0.99 0.52 0.86 -0.43 46 73 850 -51
24JUL26 160.00 P 1.05 1.60 1.05 1.49 -0.56 45 1,282 1,711 +1,128
24JUL26 162.50 P 1.97 2.68 1.50 2.48 -0.62 46 211 455 +58
24JUL26 165.00 P 2.99 3.80 2.37 3.75 -0.67 47 366 986 +29
24JUL26 167.50 P 4.30 5.55 3.40 5.35 -0.67 48 40 806 +28
24JUL26 170.00 P 5.40 6.35 5.40 6.81 -0.84 41 20 642 +15
24JUL26 172.50 P 0.00 0.00 0.00 9.07 -0.58 45 0 214 0
24JUL26 175.00 P 0.00 0.00 0.00 11.29 -0.54 45 0 10 0
24JUL26 177.50 P 0.00 0.00 0.00 13.63 -0.49 45 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 16.05 -0.45 45 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 18.51 -0.42 44 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 21.63 +0.22 86 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 24.21 +0.31 96 0 0 0
24JUL26 190.00 P 0.00 0.00 0.00 26.78 +0.38 105 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 820 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 713 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,563 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,422 0
30JUL26 137.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 3,072 0
30JUL26 140.00 P 0.18 0.18 0.17 0.03 -0.05 40 42 16,082 -39
30JUL26 142.50 P 0.00 0.00 0.00 0.07 -0.07 41 0 1,968 0
30JUL26 145.00 P 0.29 0.32 0.29 0.13 -0.12 40 7 3,409 -7
30JUL26 147.50 P 0.40 0.44 0.37 0.25 -0.18 40 32 22,525 -3
30JUL26 150.00 P 0.65 0.65 0.50 0.45 -0.26 40 254 62,678 +20
30JUL26 152.50 P 0.90 0.90 0.64 0.76 -0.34 40 2,644 33,386 +558
30JUL26 155.00 P 1.23 1.29 0.92 1.20 -0.45 40 649 39,798 +39
30JUL26 157.50 P 1.71 2.06 1.40 1.81 -0.55 41 1,777 7,373 -303
30JUL26 160.00 P 2.20 2.96 1.99 2.65 -0.62 41 734 5,208 +29
30JUL26 162.50 P 3.33 4.08 2.84 3.71 -0.68 41 2,503 5,358 +1,244
30JUL26 165.00 P 4.58 4.84 3.76 5.00 -0.71 41 602 2,510 +452
30JUL26 167.50 P 6.07 6.28 5.12 6.36 -0.89 40 325 1,267 +164
30JUL26 170.00 P 6.71 6.73 6.45 8.10 -0.87 41 90 3,347 -15
30JUL26 172.50 P 9.50 9.50 9.50 9.88 -0.68 40 4 2,045 0
30JUL26 175.00 P 9.99 9.99 9.99 11.91 -0.64 40 5 1,168 0
30JUL26 177.50 P 0.00 0.00 0.00 14.07 -0.60 40 0 1,229 0
30JUL26 180.00 P 0.00 0.00 0.00 16.05 -0.84 30 0 2,773 0
30JUL26 182.50 P 0.00 0.00 0.00 18.86 -0.34 45 0 825 0
30JUL26 185.00 P 0.00 0.00 0.00 21.72 +0.15 57 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 24.21 +0.23 61 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 26.78 +0.35 67 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 28.58 -0.33 50 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 31.15 -0.25 57 0 60 0
30JUL26 197.50 P 0.00 0.00 0.00 33.66 -0.24 61 0 164 0
30JUL26 200.00 P 0.00 0.00 0.00 36.24 -0.16 68 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 41.00 -1.64 0 10 13 +10
30JUL26 210.00 P 0.00 0.00 0.00 46.00 -1.64 0 0 21 0
30JUL26 215.00 P 0.00 0.00 0.00 51.21 -1.40 86 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 56.19 -1.40 91 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 61.40 -1.16 107 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 66.38 -1.17 112 10 29 +10
30JUL26 235.00 P 0.00 0.00 0.00 71.38 -1.15 118 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 76.34 -1.15 121 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 81.33 -1.15 126 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 86.36 -0.04 132 0 694 0
30JUL26 255.00 P 0.00 0.00 0.00 91.00 -0.40 0 0 61 0
30JUL26 260.00 P 0.00 0.00 0.00 96.00 -0.40 0 0 271 0
30JUL26 265.00 P 0.00 0.00 0.00 101.29 -0.11 144 0 838 0
30JUL26 270.00 P 0.00 0.00 0.00 106.52 +0.12 160 0 941 0
31JUL26 140.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
31JUL26 142.50 P 0.00 0.00 0.00 0.11 - 41 0 0 -
31JUL26 145.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
31JUL26 147.50 P 0.45 0.45 0.45 0.36 - 42 15 15 -
31JUL26 150.00 P 0.66 0.68 0.60 0.60 - 42 107 76 -
31JUL26 152.50 P 0.83 0.96 0.83 0.95 - 42 120 105 -
31JUL26 155.00 P 1.40 1.42 1.15 1.45 - 42 245 129 -
31JUL26 157.50 P 2.13 2.24 1.59 2.11 - 42 514 279 -
31JUL26 160.00 P 2.95 3.10 2.18 3.00 - 42 380 335 -
31JUL26 162.50 P 3.78 4.06 2.98 4.07 - 42 222 220 -
31JUL26 165.00 P 5.27 5.65 4.08 5.37 - 43 143 122 -
31JUL26 167.50 P 6.72 6.78 5.33 6.87 - 43 192 177 -
31JUL26 170.00 P 6.63 7.58 6.58 8.43 - 42 297 267 -
31JUL26 172.50 P 8.36 8.58 8.36 10.47 - 45 45 45 -
31JUL26 175.00 P 0.00 0.00 0.00 12.15 - 41 0 0 -
31JUL26 177.50 P 0.00 0.00 0.00 14.27 - 41 0 0 -
31JUL26 180.00 P 0.00 0.00 0.00 16.49 - 41 0 0 -
31JUL26 182.50 P 0.00 0.00 0.00 18.86 - 43 0 0 -
31JUL26 185.00 P 0.00 0.00 0.00 21.72 - 55 0 0 -
28AUG26 127.50 P 0.88 0.92 0.87 0.58 -0.11 49 143 1,373 +141
28AUG26 130.00 P 1.30 1.30 1.18 0.77 -0.13 49 120 479 +52
28AUG26 132.50 P 1.25 1.25 1.19 1.02 -0.15 49 46 275 +7
28AUG26 135.00 P 2.20 2.20 1.50 1.26 -0.27 49 125 1,290 +21
28AUG26 137.50 P 2.07 2.07 1.62 1.68 -0.18 49 35 895 +3
28AUG26 140.00 P 2.50 2.50 2.00 2.08 -0.31 49 211 7,597 +7
28AUG26 142.50 P 2.76 2.76 2.76 2.60 -0.31 49 15 1,600 +15
28AUG26 145.00 P 3.20 3.30 3.00 3.17 -0.38 49 198 1,514 +42
28AUG26 147.50 P 4.70 4.70 3.38 3.84 -0.38 50 46 1,326 +19
28AUG26 150.00 P 4.53 4.80 4.00 4.60 -0.44 50 332 5,005 +103
28AUG26 152.50 P 5.19 5.51 5.19 5.45 -0.44 50 1,027 2,851 +237
28AUG26 155.00 P 6.90 6.90 5.50 6.40 -0.50 50 365 3,292 +53
28AUG26 157.50 P 6.87 7.50 6.87 7.44 -0.51 50 46 2,889 +4
28AUG26 160.00 P 8.48 8.77 7.64 8.59 -0.55 50 552 13,325 +131
28AUG26 162.50 P 9.17 10.01 9.00 9.83 -0.56 50 579 2,356 +320
28AUG26 165.00 P 10.00 11.27 10.00 11.17 -0.59 50 69 4,258 +56
28AUG26 167.50 P 11.63 13.12 11.16 12.62 -0.59 51 75 1,518 +21
28AUG26 170.00 P 12.73 14.66 12.73 14.12 -0.62 51 25 1,237 +12
28AUG26 172.50 P 15.36 15.56 15.30 15.77 -0.62 51 31 845 +15
28AUG26 175.00 P 16.02 16.64 16.02 17.44 -0.62 51 23 789 -23
28AUG26 177.50 P 18.02 18.02 18.02 19.27 -0.62 52 5 1,040 -5
28AUG26 180.00 P 0.00 0.00 0.00 21.11 -0.63 52 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 23.07 -0.62 53 0 273 0
28AUG26 185.00 P 0.00 0.00 0.00 25.08 +0.14 53 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 27.14 +0.22 54 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 29.29 +0.28 54 0 160 0
28AUG26 192.50 P 0.00 0.00 0.00 31.44 +0.34 55 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 33.70 +0.44 56 0 49 0
28AUG26 197.50 P 35.00 35.00 35.00 35.96 +0.50 57 10 10 0
28AUG26 200.00 P 0.00 0.00 0.00 38.26 +0.59 58 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 43.01 +0.37 60 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 47.86 +0.22 64 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 1,832 0
29SEP26 102.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.20 -0.03 47 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.36 -0.06 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.50 -0.05 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 0.64 -0.08 47 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.84 -0.06 47 0 350 0
29SEP26 122.50 P 1.39 1.39 1.39 1.01 -0.11 47 3 198 0
29SEP26 125.00 P 0.00 0.00 0.00 1.28 -0.16 47 0 359 0
29SEP26 127.50 P 0.00 0.00 0.00 1.56 -0.15 47 0 232 0
29SEP26 130.00 P 2.19 2.19 2.19 1.93 -0.16 47 1 543 +1
29SEP26 132.50 P 0.00 0.00 0.00 2.38 -0.10 47 0 488 0
29SEP26 135.00 P 2.97 3.00 2.97 2.88 -0.12 47 21 1,381 +21
29SEP26 137.50 P 3.80 3.80 3.60 3.41 -0.20 47 20 2,811 0
29SEP26 140.00 P 4.29 4.29 4.05 4.01 -0.26 47 20 1,717 0
29SEP26 142.50 P 0.00 0.00 0.00 4.70 -0.25 48 0 1,871 0
29SEP26 145.00 P 5.36 5.36 5.14 5.41 -0.30 48 16 1,757 0
29SEP26 147.50 P 5.99 6.37 5.94 6.27 -0.31 48 26 3,048 +10
29SEP26 150.00 P 6.92 7.52 6.75 7.14 -0.31 48 82 6,311 +33
29SEP26 152.50 P 7.79 8.59 7.44 8.13 -0.36 48 182 1,383 +93
29SEP26 155.00 P 8.81 9.54 8.39 9.19 -0.36 48 208 2,569 -8
29SEP26 157.50 P 10.24 10.54 10.24 10.27 -0.40 48 45 2,578 -30
29SEP26 160.00 P 11.77 12.06 11.77 11.53 -0.40 48 10 6,975 -2
29SEP26 162.50 P 11.80 13.07 11.80 12.79 -0.41 48 41 2,655 +1
29SEP26 165.00 P 13.07 14.81 13.07 14.14 -0.44 48 81 647 -4
29SEP26 167.50 P 14.69 15.62 14.56 15.61 -0.44 48 75 730 +30
29SEP26 170.00 P 16.63 16.63 16.18 17.08 -0.44 49 30 971 +30
29SEP26 172.50 P 18.34 18.35 18.34 18.67 -0.47 49 16 938 0
29SEP26 175.00 P 19.25 19.61 19.25 20.34 -0.46 49 43 992 -15
29SEP26 177.50 P 21.02 21.02 21.02 21.37 -0.45 47 5 1,239 0
29SEP26 180.00 P 24.50 24.50 24.50 23.07 -0.51 47 4 6,202 -4
29SEP26 182.50 P 0.00 0.00 0.00 25.66 +0.28 50 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 27.45 +0.27 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 29.48 +0.39 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 31.49 +0.44 51 10 797 +10
29SEP26 192.50 P 0.00 0.00 0.00 33.51 +0.50 51 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 35.61 +0.57 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 37.76 +0.63 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 39.93 +0.70 52 10 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 44.40 +0.84 54 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 48.97 +0.97 55 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 53.60 +0.99 56 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 58.19 +0.60 57 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 63.26 +0.70 60 0 421 0
29SEP26 230.00 P 0.00 0.00 0.00 67.98 +0.43 61 0 837 0
29SEP26 235.00 P 0.00 0.00 0.00 72.73 +0.20 62 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 77.52 +0.03 63 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 82.34 -0.14 65 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 87.17 +0.77 65 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 92.05 +0.65 67 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 96.92 +0.52 68 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 101.81 +0.41 69 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 106.72 +0.32 70 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.63 +0.23 71 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 116.55 +0.15 71 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 121.49 +0.09 72 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 126.43 +0.03 73 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 131.37 -0.03 74 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 136.32 -0.08 75 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 146.24 -0.16 77 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 156.16 -0.24 78 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 166.11 -0.29 80 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 176.08 -0.32 81 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 186.07 -0.33 84 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 196.06 -0.34 86 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 206.03 -0.37 87 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 216.02 -0.38 89 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 226.01 -0.39 90 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 236.00 -0.40 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 246.00 -0.40 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 256.00 -0.40 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 266.00 -0.40 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 276.00 -0.40 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 286.00 -0.40 0 0 101 0
29OCT26 127.50 P 3.10 3.13 3.10 2.67 -0.16 46 2 58 +2
29OCT26 130.00 P 3.50 3.70 3.50 3.26 -0.19 47 10 92 +10
29OCT26 132.50 P 0.00 0.00 0.00 3.68 -0.31 46 0 263 0
29OCT26 135.00 P 4.48 4.48 4.48 4.36 -0.24 47 15 192 0
29OCT26 137.50 P 5.19 5.19 5.19 5.05 -0.25 47 15 264 0
29OCT26 140.00 P 5.91 5.93 5.91 5.75 -0.25 47 16 547 0
29OCT26 142.50 P 6.82 6.82 6.82 6.53 -0.29 47 2 299 +2
29OCT26 145.00 P 7.61 7.61 7.61 7.40 -0.30 47 1 494 0
29OCT26 147.50 P 8.04 8.36 8.04 8.28 -0.30 47 60 537 -30
29OCT26 150.00 P 9.20 9.41 8.79 9.27 -0.35 47 84 885 +34
29OCT26 152.50 P 9.66 10.75 9.66 10.34 -0.35 47 165 722 +75
29OCT26 155.00 P 11.17 11.44 10.80 11.42 -0.35 48 55 521 +13
29OCT26 157.50 P 13.18 13.18 13.18 12.61 -0.39 48 15 242 +15
29OCT26 160.00 P 13.72 13.72 13.09 13.88 -0.39 48 45 242 +15
29OCT26 162.50 P 15.02 15.14 14.34 15.16 -0.39 48 120 286 0
29OCT26 165.00 P 16.28 16.52 15.47 16.52 -0.43 48 110 278 +5
29OCT26 167.50 P 17.87 17.87 17.87 18.00 -0.43 48 15 90 0
29OCT26 170.00 P 18.66 19.56 18.66 19.49 -0.42 48 78 79 +4
29OCT26 172.50 P 20.20 20.20 20.20 20.99 -0.46 48 15 60 +15
29OCT26 175.00 P 0.00 0.00 0.00 22.67 -0.45 48 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 24.35 -0.45 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.03 -0.46 49 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 27.82 -0.47 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 29.68 -0.48 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 31.55 -0.47 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 33.42 -0.48 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.06 +0.02 48 0 1,439 0
30DEC26 102.50 P 0.00 0.00 0.00 1.27 +0.02 48 0 95 0
30DEC26 105.00 P 1.89 1.89 1.89 1.52 +0.02 48 2 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.82 +0.03 48 0 98 0
30DEC26 110.00 P 2.37 2.45 2.37 2.11 +0.02 48 3 2,079 +2
30DEC26 112.50 P 0.00 0.00 0.00 2.48 -0.05 48 0 6 0
30DEC26 115.00 P 3.10 3.10 3.10 2.89 +0.03 48 4 108 +4
30DEC26 117.50 P 0.00 0.00 0.00 3.30 +0.04 48 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 3.79 +0.03 48 0 454 0
30DEC26 122.50 P 0.00 0.00 0.00 4.34 +0.04 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 5.03 +0.04 49 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 5.50 -0.13 48 0 211 0
30DEC26 130.00 P 6.34 6.34 6.34 6.24 -0.11 48 1 4,655 +1
30DEC26 132.50 P 0.00 0.00 0.00 6.88 -0.19 48 0 393 0
30DEC26 135.00 P 0.00 0.00 0.00 7.42 -0.39 48 0 552 0
30DEC26 137.50 P 0.00 0.00 0.00 8.32 -0.39 48 0 355 0
30DEC26 140.00 P 0.00 0.00 0.00 9.17 -0.44 48 0 3,489 0
30DEC26 142.50 P 10.29 10.29 10.29 9.94 -0.58 47 3 964 0
30DEC26 145.00 P 0.00 0.00 0.00 11.45 -0.07 49 0 1,541 0
30DEC26 147.50 P 0.00 0.00 0.00 12.53 -0.09 49 0 852 0
30DEC26 150.00 P 13.25 13.40 12.74 13.40 -0.32 48 43 2,513 -8
30DEC26 152.50 P 14.05 14.05 14.05 14.81 -0.01 49 3 965 0
30DEC26 155.00 P 14.95 15.40 14.95 16.03 -0.03 49 25 2,085 +15
30DEC26 157.50 P 16.38 16.38 16.38 17.31 -0.05 49 15 1,619 +7
30DEC26 160.00 P 17.65 17.65 17.65 18.66 -0.01 50 15 1,329 -15
30DEC26 162.50 P 19.00 19.00 19.00 19.99 +0.01 50 15 917 0
30DEC26 165.00 P 20.37 21.00 20.37 21.39 -0.01 50 2 760 0
30DEC26 167.50 P 0.00 0.00 0.00 22.89 -0.02 50 0 663 0
30DEC26 170.00 P 23.65 23.65 23.65 24.40 -0.01 50 5 1,109 -5
30DEC26 172.50 P 25.10 25.10 25.10 25.87 -0.06 50 1 361 -1
30DEC26 175.00 P 0.00 0.00 0.00 27.44 -0.05 50 0 1,561 0
30DEC26 177.50 P 29.19 29.19 28.88 29.14 -0.05 50 7 268 0
30DEC26 180.00 P 30.41 30.41 30.41 30.12 -0.69 49 2 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.38 -0.22 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.15 -0.16 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.03 -0.09 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 37.92 -0.08 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.80 -0.09 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.65 -0.13 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 43.59 -0.09 51 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 45.53 -0.13 52 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 49.63 -0.12 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 53.70 -0.17 52 0 232 0
30DEC26 215.00 P 0.00 0.00 0.00 57.98 -0.17 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 62.36 -0.17 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 66.55 -0.39 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 71.22 -0.28 55 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 75.37 -0.75 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 80.00 -0.76 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 85.03 -0.49 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 89.33 -1.00 56 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 94.41 -0.75 58 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 99.21 -0.84 59 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 103.94 -1.06 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 108.65 -1.17 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 113.44 -1.14 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 118.25 -1.01 62 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 123.01 -1.15 62 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 127.82 -1.14 63 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 132.61 -1.14 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.14 -1.39 61 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 147.03 -1.05 63 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 156.91 -0.47 65 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 166.71 -0.73 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 176.31 -0.82 64 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 186.22 -0.97 65 0 78 0
30MAR27 120.00 P 6.31 6.31 6.31 6.39 -0.06 48 2 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 7.13 -0.05 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.87 -0.05 48 0 61 0
30MAR27 127.50 P 8.90 8.90 8.90 8.61 -0.05 48 1 367 +1
30MAR27 130.00 P 8.82 8.82 8.82 9.22 -0.28 48 1 569 +1
30MAR27 132.50 P 0.00 0.00 0.00 10.34 -0.08 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.22 -0.12 48 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 12.12 -0.15 48 0 300 0
30MAR27 140.00 P 13.29 13.29 13.29 13.14 -0.10 48 1 788 -1
30MAR27 142.50 P 0.00 0.00 0.00 14.26 -0.10 48 0 455 0
30MAR27 145.00 P 15.19 15.20 15.19 15.38 -0.10 48 11 547 0
30MAR27 147.50 P 0.00 0.00 0.00 16.50 -0.10 48 0 1,534 0
30MAR27 150.00 P 0.00 0.00 0.00 17.63 -0.10 48 0 2,502 0
30MAR27 152.50 P 0.00 0.00 0.00 18.85 -0.12 48 0 459 0
30MAR27 155.00 P 20.89 20.89 20.89 20.17 -0.13 48 15 897 +15
30MAR27 157.50 P 20.66 20.66 20.66 21.50 -0.12 49 15 1,513 +15
30MAR27 160.00 P 0.00 0.00 0.00 22.82 -0.13 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 24.16 -0.13 49 0 400 0
30MAR27 165.00 P 25.01 25.01 25.01 25.58 -0.16 49 15 265 0
30MAR27 167.50 P 27.57 27.57 27.57 27.11 -0.15 49 15 187 +15
30MAR27 170.00 P 28.39 29.10 28.39 28.64 -0.15 49 30 342 +15
30MAR27 172.50 P 0.00 0.00 0.00 30.17 -0.15 49 0 333 0
30MAR27 175.00 P 0.00 0.00 0.00 31.71 -0.15 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.26 -0.18 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.97 -0.19 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.70 -0.18 49 0 1,450 0
30MAR27 185.00 P 36.78 36.78 36.78 38.42 -0.19 49 2 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 40.15 -0.19 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.89 -0.19 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.66 -0.21 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.56 -0.21 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 47.46 -0.22 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 49.37 -0.22 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 53.20 -0.22 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 57.15 -0.25 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 61.28 -0.25 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 65.43 -0.25 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 69.61 -0.26 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 73.99 -0.28 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 78.41 -0.28 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 82.85 -0.28 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 87.34 -0.31 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 91.79 -0.50 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 96.63 -0.32 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 101.31 -0.32 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.03 -0.34 57 0 2 0
30MAR27 270.00 P 108.29 108.29 108.29 110.85 -0.35 57 90 96 +88
30MAR27 275.00 P 112.92 112.92 112.92 115.70 -0.10 58 45 88 +45
29JUN27 127.50 P 12.75 12.90 12.75 12.51 -0.06 49 3 157 +3
29JUN27 130.00 P 0.00 0.00 0.00 13.43 -0.08 49 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 14.35 -0.11 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 15.35 -0.22 49 0 43 0
29JUN27 137.50 P 0.00 0.00 0.00 16.36 -0.35 49 0 163 0
29JUN27 140.00 P 0.00 0.00 0.00 17.65 -0.19 49 0 519 0
29JUN27 142.50 P 0.00 0.00 0.00 18.90 -0.08 49 0 42 0
29JUN27 145.00 P 20.15 20.15 20.04 20.04 -0.08 49 22 130 +22
29JUN27 147.50 P 0.00 0.00 0.00 21.29 -0.10 49 0 97 0
29JUN27 150.00 P 22.50 22.50 22.45 22.62 -0.11 49 4 366 +4
29JUN27 152.50 P 23.70 23.70 23.70 23.96 -0.10 49 3 238 +3
29JUN27 155.00 P 0.00 0.00 0.00 25.29 -0.11 49 0 295 0
29JUN27 157.50 P 0.00 0.00 0.00 26.63 -0.10 49 0 191 0
29JUN27 160.00 P 0.00 0.00 0.00 27.97 -0.11 49 0 515 0
29JUN27 162.50 P 0.00 0.00 0.00 29.46 -0.13 50 0 178 0
29JUN27 165.00 P 0.00 0.00 0.00 30.99 -0.13 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 32.52 -0.13 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 34.06 -0.13 50 0 109 0
29JUN27 172.50 P 0.00 0.00 0.00 35.59 -0.13 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.13 -0.13 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.74 -0.16 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 40.46 -0.16 50 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.18 -0.16 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.90 -0.16 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.62 -0.16 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 47.34 -0.16 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 49.07 -0.16 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.87 -0.18 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.75 -0.19 51 0 0 0
29JUN27 200.00 P 55.00 55.00 55.00 54.64 -0.19 51 1 19 0
29JUN27 205.00 P 0.00 0.00 0.00 58.42 -0.19 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.21 -0.18 51 0 525 0
TOTAL PUT 20,624 444,375 +5,157
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$ 13.370
30JUL26 8.50 C 0.00 0.00 0.00 4.88 +0.29 106 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.63 +0.29 99 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.38 +0.29 93 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.13 +0.29 86 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 +0.29 79 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.63 +0.29 73 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.38 +0.29 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.88 +0.29 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.38 +0.28 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.88 +0.27 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.40 +0.26 41 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.94 +0.22 38 0 120 0
30JUL26 13.00 C 0.54 0.54 0.54 0.54 +0.16 36 3 1,992 0
30JUL26 13.50 C 0.18 0.27 0.18 0.27 +0.10 36 430 4,587 +364
30JUL26 14.00 C 0.08 0.08 0.08 0.12 +0.05 38 136 3,246 0
30JUL26 14.50 C 0.04 0.04 0.04 0.05 +0.02 39 100 1,610 +100
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 510 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.88 +0.27 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.63 +0.27 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.13 +0.27 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.88 +0.29 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.64 +0.27 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.39 +0.27 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.90 +0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 +0.26 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 +0.25 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.53 +0.24 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.11 +0.19 32 0 487 0
28AUG26 13.00 C 0.70 0.70 0.70 0.80 +0.18 34 30 461 +30
28AUG26 13.50 C 0.45 0.55 0.45 0.54 +0.14 34 36 649 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.33 +0.08 33 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 +0.05 32 0 407 0
28AUG26 15.00 C 0.11 0.11 0.11 0.10 +0.02 32 4 682 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 953 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.88 +0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.63 +0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 +0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 +0.29 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 +0.28 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 +0.27 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 +0.25 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 +0.22 35 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 +0.16 33 0 1,040 0
29SEP26 13.00 C 0.82 0.82 0.82 0.88 +0.13 33 30 910 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.11 34 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 2,497 0
29SEP26 14.50 C 0.33 0.33 0.33 0.31 +0.01 33 23 1,467 +23
29SEP26 15.00 C 0.21 0.22 0.21 0.22 -0.01 34 201 821 0
29SEP26 15.50 C 0.15 0.16 0.15 0.15 -0.03 34 50 1,487 +50
29SEP26 16.00 C 0.10 0.10 0.10 0.11 -0.03 35 30 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 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 70 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 75 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 4.88 +0.27 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.63 +0.27 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.14 +0.28 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.65 +0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.41 +0.29 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.93 +0.29 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.48 +0.26 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.06 +0.24 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 +0.21 35 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.32 +0.18 34 0 435 0
29OCT26 13.00 C 0.93 0.93 0.93 1.03 +0.13 34 30 418 +30
29OCT26 13.50 C 0.00 0.00 0.00 0.80 +0.13 34 0 411 0
29OCT26 14.00 C 0.00 0.00 0.00 0.60 +0.09 34 0 850 0
29OCT26 14.50 C 0.00 0.00 0.00 0.44 +0.06 33 0 1,150 0
29OCT26 15.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 523 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 100 0
29OCT26 16.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.88 +0.27 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.63 +0.27 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.39 +0.28 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 +0.29 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 +0.30 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 +0.30 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 +0.30 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.29 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 +0.28 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.16 +0.23 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 +0.22 33 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 +0.17 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.17 33 0 1,313 0
30DEC26 13.50 C 1.00 1.00 1.00 1.00 +0.06 32 60 946 0
30DEC26 14.00 C 0.82 0.82 0.82 0.88 +0.10 34 4 307 0
30DEC26 14.50 C 0.69 0.72 0.69 0.72 +0.08 34 260 475 +98
30DEC26 15.00 C 0.56 0.59 0.56 0.61 +0.08 35 235 880 -235
30DEC26 15.50 C 0.00 0.00 0.00 0.53 +0.09 36 0 687 0
30DEC26 16.00 C 0.39 0.39 0.38 0.45 +0.07 37 215 530 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.08 38 0 1,442 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.06 39 0 242 0
30DEC26 17.50 C 0.21 0.21 0.21 0.31 +0.07 40 100 284 -15
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 333 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.06 42 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.06 43 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.06 44 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.05 44 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.06 53 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.06 55 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.06 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.06 58 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.06 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.29 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 +0.31 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 +0.30 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.97 +0.30 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 +0.30 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 +0.30 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.28 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.79 +0.27 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.46 +0.23 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.21 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.88 +0.18 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 +0.15 34 0 1,381 0
30MAR27 13.50 C 1.36 1.39 1.36 1.42 +0.12 34 90 2,165 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 +0.12 35 0 290 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 +0.11 35 0 289 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 +0.09 35 0 1,909 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.08 35 0 1,361 0
30MAR27 16.00 C 0.67 0.67 0.67 0.70 +0.06 36 410 328 -315
30MAR27 16.50 C 0.00 0.00 0.00 0.61 +0.05 36 0 489 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.04 36 0 542 0
30MAR27 17.50 C 0.43 0.43 0.43 0.47 +0.04 37 310 664 +23
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.02 37 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 39 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 0.00 40 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.92 +0.31 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.70 +0.31 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.48 +0.30 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.27 +0.30 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.07 +0.31 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.87 +0.30 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 +0.29 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.32 +0.28 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.98 +0.24 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.69 +0.22 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.42 +0.20 34 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 2.25 +0.19 36 0 90 0
29JUN27 13.00 C 1.85 1.85 1.85 2.01 +0.21 36 30 360 -30
29JUN27 13.50 C 1.71 1.71 1.58 1.76 +0.14 35 335 285 -11
29JUN27 14.00 C 1.44 1.46 1.44 1.57 +0.11 36 120 568 +60
29JUN27 14.50 C 1.28 1.32 1.28 1.43 +0.11 36 280 402 +220
29JUN27 15.00 C 0.00 0.00 0.00 1.28 +0.09 37 0 1,886 0
29JUN27 15.50 C 1.03 1.03 1.03 1.16 +0.08 37 248 1,978 +218
29JUN27 16.00 C 0.00 0.00 0.00 1.05 +0.08 37 0 1,713 0
29JUN27 16.50 C 0.80 0.80 0.80 0.94 +0.05 37 29 850 -29
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 111 0
29JUN27 17.50 C 0.63 0.63 0.63 0.77 +0.03 38 210 589 +210
29JUN27 18.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 +0.01 39 0 435 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 341 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 0.00 39 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 0.00 40 0 125 0
29JUN27 21.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 195 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 465 0
TOTAL CALL 4,039 85,431 +792
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 518 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 1,769 0
30JUL26 12.50 P 0.10 0.10 0.07 0.07 -0.05 40 350 1,815 +50
30JUL26 13.00 P 0.00 0.00 0.00 0.18 -0.11 38 0 6,597 0
30JUL26 13.50 P 0.43 0.45 0.43 0.40 -0.18 37 195 3,745 -26
30JUL26 14.00 P 0.00 0.00 0.00 0.75 -0.23 39 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.17 -0.26 39 0 315 0
30JUL26 15.00 P 0.00 0.00 0.00 1.64 -0.28 40 0 709 0
30JUL26 15.50 P 0.00 0.00 0.00 2.13 -0.29 0 0 90 0
30JUL26 16.00 P 2.72 2.79 2.72 2.63 -0.33 0 54 545 +54
30JUL26 16.50 P 3.22 3.29 3.22 3.13 -0.34 0 72 329 +72
30JUL26 17.00 P 3.72 3.81 3.72 3.63 -0.34 0 84 226 +84
30JUL26 17.50 P 0.00 0.00 0.00 4.13 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.63 -0.35 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.13 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.63 -0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.13 -0.34 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.63 -0.34 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.63 -0.35 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.63 -0.34 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.63 -0.35 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.63 -0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.63 -0.34 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.63 -0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.63 -0.34 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 324 0
28AUG26 11.50 P 0.13 0.13 0.13 0.11 -0.04 36 3 1,690 +3
28AUG26 12.00 P 0.23 0.23 0.23 0.19 -0.07 34 9 728 -5
28AUG26 12.50 P 0.36 0.36 0.36 0.33 -0.09 34 5 791 0
28AUG26 13.00 P 0.00 0.00 0.00 0.53 -0.12 33 0 1,601 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 -0.17 32 0 746 0
28AUG26 14.00 P 0.00 0.00 0.00 1.13 -0.26 30 0 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.56 -0.25 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 1.99 -0.28 31 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.46 -0.32 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.92 -0.27 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.41 -0.27 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.89 -0.33 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.89 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.39 -0.35 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.88 -0.32 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.38 -0.35 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.88 -0.35 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.87 -0.35 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.87 -0.35 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.86 -0.32 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.86 -0.35 0 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 0.02 -0.01 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 490 0
29SEP26 11.00 P 0.17 0.17 0.17 0.14 -0.03 36 30 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.05 36 0 1,643 0
29SEP26 12.00 P 0.38 0.40 0.38 0.36 -0.07 35 57 1,599 0
29SEP26 12.50 P 0.56 0.56 0.56 0.52 -0.12 34 200 3,959 +200
29SEP26 13.00 P 0.79 0.83 0.79 0.73 -0.15 33 180 4,817 +150
29SEP26 13.50 P 1.07 1.07 1.07 1.00 -0.26 33 60 3,095 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.25 33 0 2,909 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 -0.28 34 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.33 34 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.60 -0.31 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 -0.31 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 -0.33 40 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 -0.32 40 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 -0.34 44 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.99 -0.32 46 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 -0.34 48 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.97 -0.35 49 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.47 -0.36 52 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.97 -0.34 55 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.96 -0.32 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.96 -0.33 64 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.95 -0.35 66 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.95 -0.32 71 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.95 -0.36 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.95 -0.34 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 -0.33 82 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.94 -0.33 86 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.94 -0.34 90 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.93 -0.35 91 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.93 -0.33 94 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.93 -0.33 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.93 -0.34 102 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.92 -0.33 102 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.22 -0.04 36 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.33 -0.06 35 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.65 -0.11 34 0 596 0
29OCT26 13.00 P 0.99 0.99 0.93 0.87 -0.14 34 320 7,639 +150
29OCT26 13.50 P 1.20 1.20 1.20 1.13 -0.18 33 60 453 0
29OCT26 14.00 P 0.00 0.00 0.00 1.43 -0.21 32 0 265 0
29OCT26 14.50 P 0.00 0.00 0.00 1.82 -0.23 33 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.20 -0.33 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.67 -0.30 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.11 -0.30 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.57 -0.30 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.04 -0.33 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.51 -0.34 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.00 -0.33 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.49 -0.34 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.98 -0.34 44 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.47 -0.36 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 34 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 387 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.06 34 0 468 0
30DEC26 12.00 P 0.70 0.70 0.70 0.65 -0.09 34 30 937 -30
30DEC26 12.50 P 0.90 0.90 0.90 0.86 -0.11 34 10 196 -10
30DEC26 13.00 P 1.19 1.19 1.19 1.10 -0.14 34 64 2,155 +26
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.10 34 0 946 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 -0.18 34 0 684 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.26 35 0 652 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 -0.26 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 -0.26 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.24 -0.23 36 0 943 0
30DEC26 16.50 P 3.60 3.60 3.60 3.67 -0.30 36 5 1,245 +5
30DEC26 17.00 P 0.00 0.00 0.00 4.12 -0.31 36 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 -0.32 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.05 -0.32 38 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 -0.33 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 -0.34 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 -0.34 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 -0.34 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.97 -0.34 44 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.96 -0.34 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.96 -0.34 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.95 -0.34 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.95 -0.36 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.95 -0.34 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.94 -0.34 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.94 -0.34 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.94 -0.34 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.93 -0.35 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.93 -0.34 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.93 -0.34 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.93 -0.34 73 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.92 -0.34 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 0.00 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.02 35 0 40 0
30MAR27 11.00 P 0.59 0.59 0.59 0.55 -0.05 35 30 570 +30
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.07 35 0 380 0
30MAR27 12.00 P 0.90 0.90 0.90 0.90 -0.09 34 13 255 +13
30MAR27 12.50 P 1.12 1.12 1.12 1.12 -0.11 34 13 611 +13
30MAR27 13.00 P 1.43 1.43 1.43 1.36 -0.12 34 90 7,149 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.64 -0.15 34 0 910 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 -0.22 35 0 1,231 0
30MAR27 14.50 P 0.00 0.00 0.00 2.30 -0.23 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.67 -0.24 35 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 3.04 -0.26 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.43 -0.27 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.84 -0.28 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 -0.29 36 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 -0.29 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 -0.30 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 -0.32 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.07 -0.31 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.54 -0.32 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.02 -0.32 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.99 -0.33 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.97 -0.34 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.96 -0.34 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.95 -0.34 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.95 -0.36 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.95 -0.34 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.94 -0.34 51 0 0 0
29JUN27 8.50 P 0.26 0.26 0.26 0.16 0.00 35 10 410 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 0.00 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 0.00 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 -0.01 36 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 -0.01 36 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.02 36 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 -0.03 36 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 -0.05 36 0 246 0
29JUN27 11.50 P 1.06 1.06 1.06 0.98 -0.07 37 30 538 +30
29JUN27 12.00 P 1.27 1.27 1.27 1.20 -0.09 37 150 656 +150
29JUN27 12.50 P 0.00 0.00 0.00 1.45 -0.11 37 0 290 0
29JUN27 13.00 P 1.82 1.82 1.82 1.72 -0.13 37 30 1,007 +30
29JUN27 13.50 P 0.00 0.00 0.00 2.02 -0.15 38 0 730 0
29JUN27 14.00 P 2.42 2.43 2.42 2.34 -0.17 38 60 1,071 +60
29JUN27 14.50 P 0.00 0.00 0.00 2.69 -0.18 39 0 247 0
29JUN27 15.00 P 0.00 0.00 0.00 3.04 -0.21 39 0 96 0
29JUN27 15.50 P 0.00 0.00 0.00 3.43 -0.22 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.82 -0.23 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.23 -0.25 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 -0.26 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.07 -0.28 42 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.49 -0.29 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.92 -0.30 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.36 -0.29 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.80 -0.31 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.25 -0.31 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.15 -0.32 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.07 -0.32 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.01 -0.32 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.98 -0.33 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.96 -0.35 44 0 0 0
TOTAL PUT 2,214 101,935 +1,079
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.170
30JUL26 3.40 C 0.00 0.00 0.00 1.78 +0.20 126 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.67 +0.18 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.58 +0.20 110 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.47 +0.19 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.38 +0.19 95 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.27 +0.19 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.17 +0.18 0 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.08 +0.19 74 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 +0.18 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.87 +0.18 0 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.77 +0.18 0 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 +0.19 59 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 +0.17 58 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 +0.16 61 0 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.42 +0.13 52 0 77 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 +0.12 54 0 162 0
30JUL26 5.00 C 0.29 0.29 0.28 0.30 +0.12 59 5 212 +5
30JUL26 5.25 C 0.13 0.15 0.13 0.17 +0.08 59 13 360 +1
30JUL26 5.50 C 0.10 0.10 0.09 0.09 +0.04 60 22 210 -20
30JUL26 5.75 C 0.00 0.00 0.00 0.04 +0.02 60 0 377 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 240 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 85 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.78 +0.19 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.69 +0.19 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.59 +0.21 59 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.49 +0.20 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.39 +0.20 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.30 +0.20 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.20 +0.20 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.11 +0.19 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 +0.18 51 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.94 +0.18 53 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.85 +0.17 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 +0.15 51 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 +0.16 52 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 +0.16 54 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.56 +0.12 52 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 +0.12 52 0 96 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 +0.12 53 0 65 0
28AUG26 5.25 C 0.00 0.00 0.00 0.33 +0.10 53 0 171 0
28AUG26 5.50 C 0.19 0.19 0.19 0.23 +0.07 53 1 157 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 +0.06 53 0 152 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 +0.03 53 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 +0.01 54 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 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 3.40 C 0.00 0.00 0.00 1.78 +0.19 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.69 +0.19 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.59 +0.18 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.50 +0.20 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.40 +0.17 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.32 +0.17 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.23 +0.18 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 +0.18 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 +0.16 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.15 48 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.16 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.17 51 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.11 47 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.12 48 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.12 48 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.11 49 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.11 49 0 81 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.10 50 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.08 50 0 207 0
29SEP26 5.75 C 0.24 0.24 0.24 0.24 +0.06 50 1 507 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 683 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.04 51 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.02 50 0 60 0
29SEP26 7.00 C 0.08 0.08 0.08 0.05 +0.01 50 1 225 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 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 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.70 +0.20 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.61 +0.18 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.52 +0.18 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.43 +0.18 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.32 +0.15 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.27 +0.18 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.18 +0.18 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 +0.16 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.03 +0.15 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.96 +0.15 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.89 +0.17 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.82 +0.15 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.76 +0.13 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.70 +0.14 48 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.64 +0.13 47 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.59 +0.12 47 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.09 46 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 +0.09 48 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 +0.07 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 +0.05 48 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 +0.03 48 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 49 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.84 +0.19 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.75 +0.17 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.67 +0.18 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.58 +0.17 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 +0.17 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 +0.15 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.16 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 +0.17 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 +0.16 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.15 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 +0.16 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 +0.15 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.15 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.13 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.15 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.14 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.11 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.12 46 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.08 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 +0.08 46 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.07 46 0 32 0
30DEC26 6.25 C 0.29 0.29 0.29 0.29 +0.06 46 30 30 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.05 46 0 144 0
30DEC26 6.75 C 0.22 0.22 0.22 0.20 +0.05 46 30 70 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.03 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.02 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.91 +0.18 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.83 +0.17 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.74 +0.16 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.67 +0.16 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.60 +0.17 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 +0.18 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 +0.18 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 +0.17 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 +0.16 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.17 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 +0.17 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.14 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 +0.14 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 +0.13 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 +0.11 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.11 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 +0.12 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.11 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.09 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.07 45 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.05 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.04 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.98 +0.18 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.91 +0.18 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.83 +0.18 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.75 +0.16 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.68 +0.16 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.60 +0.15 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.53 +0.15 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.48 +0.16 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 +0.15 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.35 +0.15 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.29 +0.14 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 +0.14 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 +0.14 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 +0.12 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 +0.13 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 +0.13 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 +0.12 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.10 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 +0.09 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.09 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 +0.08 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 +0.07 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.07 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.06 44 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 +0.05 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.05 44 0 65 0
TOTAL CALL 103 10,951 +48
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 66 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.02 59 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 55 0
30JUL26 4.60 P 0.03 0.04 0.03 0.03 -0.03 61 42 222 +18
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.03 63 0 209 0
30JUL26 4.80 P 0.08 0.08 0.08 0.06 -0.06 58 30 731 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.07 59 0 169 0
30JUL26 5.00 P 0.14 0.14 0.13 0.12 -0.09 57 120 230 -64
30JUL26 5.25 P 0.27 0.27 0.27 0.25 -0.12 60 1 344 +1
30JUL26 5.50 P 0.00 0.00 0.00 0.42 -0.15 62 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 -0.18 66 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.86 -0.19 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.18 78 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.37 -0.17 104 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.60 -0.19 101 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 -0.20 100 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.09 -0.19 109 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.34 -0.19 118 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 -0.19 126 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.84 -0.19 134 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.09 -0.19 142 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.34 -0.19 150 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.02 54 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.02 53 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.03 51 0 51 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.03 52 0 96 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.04 51 0 146 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.04 52 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 -0.05 52 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.06 51 0 177 0
28AUG26 4.90 P 0.28 0.28 0.28 0.23 -0.07 51 1 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.28 -0.07 52 0 239 0
28AUG26 5.25 P 0.45 0.45 0.41 0.41 -0.09 51 65 232 +65
28AUG26 5.50 P 0.58 0.58 0.58 0.56 -0.13 50 1 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.74 -0.18 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.16 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 -0.18 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.39 -0.18 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 -0.19 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.86 -0.19 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.84 -0.22 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.02 50 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.02 50 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.02 50 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.03 48 0 36 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.03 50 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.04 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.06 48 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.06 49 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.06 49 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.08 49 0 96 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.08 49 0 404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.10 50 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.13 50 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.16 49 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.13 51 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.18 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 -0.15 57 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 -0.12 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.19 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.19 54 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.19 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.17 61 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.16 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.20 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.18 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 -0.20 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.84 -0.21 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.35 -0.18 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.60 -0.19 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.85 -0.19 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.35 -0.20 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.85 -0.20 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.35 -0.19 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.85 -0.17 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.35 -0.19 89 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.02 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 47 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.04 47 0 2 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 -0.06 46 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 -0.06 47 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 -0.07 47 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 -0.08 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 -0.09 46 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.58 -0.08 49 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.72 -0.12 47 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.88 -0.14 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.10 -0.13 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.31 -0.14 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.49 -0.16 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.71 -0.17 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.93 -0.18 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.16 -0.18 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.41 -0.17 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.03 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.04 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.04 46 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.05 45 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.05 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.06 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.06 45 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.07 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.07 45 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.08 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.08 45 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.09 45 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.11 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.13 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.11 47 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.12 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.15 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.16 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.14 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 -0.17 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.16 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 -0.17 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 -0.18 47 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 -0.18 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 -0.18 47 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.62 -0.19 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.87 -0.18 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 -0.18 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.03 43 0 1 0
30MAR27 4.00 P 0.24 0.24 0.24 0.22 -0.03 43 15 15 +15
30MAR27 4.10 P 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.05 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.05 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.05 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.06 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.06 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 -0.06 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.06 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.06 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.08 44 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 -0.06 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.13 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.12 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.11 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.17 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 -0.16 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 -0.13 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.16 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.47 -0.16 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 -0.16 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 -0.17 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 -0.17 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.40 -0.17 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 -0.03 44 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 -0.04 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 -0.04 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.27 -0.04 44 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 -0.05 44 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.36 -0.06 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 -0.05 44 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 -0.07 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 -0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 -0.06 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 -0.08 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 -0.08 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 -0.08 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 -0.06 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.12 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.12 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.71 -0.12 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.90 -0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.10 -0.14 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.31 -0.15 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.53 -0.14 43 0 2 0
TOTAL PUT 275 10,295 +35
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$ 1.360
30JUL26 0.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.51 +0.06 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.36 +0.06 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.31 +0.06 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.26 +0.06 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.21 +0.05 0 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.16 +0.05 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.12 +0.04 50 0 10 0
30JUL26 1.30 C 0.08 0.08 0.08 0.09 +0.03 61 2 33 0
30JUL26 1.35 C 0.06 0.06 0.06 0.06 +0.02 60 1 53 0
30JUL26 1.40 C 0.03 0.03 0.03 0.04 +0.02 62 35 169 +35
30JUL26 1.45 C 0.02 0.02 0.02 0.03 +0.02 70 1 66 +1
30JUL26 1.50 C 0.01 0.01 0.01 0.02 +0.01 72 5 162 -1
30JUL26 1.55 C 0.01 0.01 0.01 0.01 0.00 67 14 87 +14
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 78 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 116 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 133 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 174 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 186 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 198 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 208 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 219 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 238 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 255 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.51 +0.05 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.20 +0.04 58 0 15 0
28AUG26 1.25 C 0.00 0.00 0.00 0.17 +0.04 60 0 0 0
28AUG26 1.30 C 0.13 0.13 0.12 0.13 +0.03 54 15 29 +15
28AUG26 1.35 C 0.10 0.10 0.10 0.11 +0.03 58 2 8 +1
28AUG26 1.40 C 0.11 0.11 0.11 0.09 +0.02 59 1 96 +1
28AUG26 1.45 C 0.07 0.07 0.07 0.08 +0.03 64 2 43 0
28AUG26 1.50 C 0.06 0.06 0.06 0.06 +0.02 62 1 50 +1
28AUG26 1.55 C 0.04 0.04 0.04 0.05 +0.02 63 1 10 +1
28AUG26 1.60 C 0.04 0.04 0.04 0.04 +0.02 64 1 141 -1
28AUG26 1.65 C 0.00 0.00 0.00 0.03 +0.02 63 0 123 0
28AUG26 1.70 C 0.00 0.00 0.00 0.02 +0.01 60 0 152 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 +0.06 55 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.38 +0.06 56 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 +0.04 50 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 +0.04 55 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.04 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 +0.04 58 0 2 0
29SEP26 1.30 C 0.17 0.17 0.17 0.17 +0.03 57 1 2 +1
29SEP26 1.35 C 0.00 0.00 0.00 0.14 +0.03 55 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 +0.02 56 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 +0.03 59 0 7 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.02 58 0 111 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 +0.02 60 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.02 61 0 12 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.02 62 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.02 61 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.02 60 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.02 58 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 55 0 13 0
29SEP26 1.90 C 0.03 0.03 0.03 0.01 0.00 49 3 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.39 +0.05 53 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.28 +0.05 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.25 +0.04 56 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.19 +0.03 54 0 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.17 +0.03 56 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.11 +0.03 61 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 +0.02 59 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 +0.02 59 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.05 +0.02 58 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.54 +0.06 56 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 +0.05 50 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 +0.05 51 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 +0.05 56 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 +0.05 54 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 +0.04 52 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 +0.04 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 +0.05 56 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.26 +0.04 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 +0.03 53 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.21 +0.02 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 +0.02 55 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 +0.02 55 0 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 +0.03 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 +0.03 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 +0.02 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.12 +0.02 58 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 +0.02 58 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 +0.02 59 0 187 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 +0.02 59 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 +0.02 58 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 +0.02 58 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 +0.02 57 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 +0.02 55 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 +0.02 54 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 +0.01 52 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.60 +0.05 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.56 +0.05 53 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.52 +0.05 53 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.45 +0.05 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.42 +0.05 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.38 +0.04 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.33 +0.04 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.28 +0.04 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.24 +0.03 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.23 +0.04 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.19 +0.03 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 +0.02 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 +0.02 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 +0.02 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 +0.02 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 +0.02 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.63 +0.06 58 0 0 0
29JUN27 0.85 C 0.55 0.55 0.55 0.59 +0.05 56 2 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.55 +0.05 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.52 +0.05 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.48 +0.04 53 0 14 0
29JUN27 1.05 C 0.00 0.00 0.00 0.45 +0.05 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.39 +0.04 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.37 +0.04 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.35 +0.04 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.33 +0.05 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.31 +0.05 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.29 +0.04 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.26 +0.04 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 +0.04 58 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.23 +0.04 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.04 58 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 +0.03 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 +0.03 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 +0.03 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 +0.03 57 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 +0.03 58 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 +0.02 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 +0.02 58 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 +0.02 58 0 7 0
TOTAL CALL 87 7,999 +68
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 135 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30JUL26 1.20 P 0.01 0.01 0.01 0.01 -0.01 69 105 112 +101
30JUL26 1.25 P 0.02 0.02 0.02 0.02 -0.02 69 5 112 +5
30JUL26 1.30 P 0.04 0.04 0.03 0.03 -0.03 62 33 270 +3
30JUL26 1.35 P 0.05 0.05 0.05 0.06 -0.03 72 1 51 -1
30JUL26 1.40 P 0.00 0.00 0.00 0.09 -0.04 75 0 37 0
30JUL26 1.45 P 0.00 0.00 0.00 0.12 -0.05 71 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.16 -0.06 73 0 20 0
30JUL26 1.55 P 0.00 0.00 0.00 0.20 -0.06 69 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.25 -0.06 81 0 21 0
30JUL26 1.65 P 0.00 0.00 0.00 0.30 -0.06 91 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.35 -0.07 101 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.40 -0.06 110 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.45 -0.06 120 0 8 0
30JUL26 1.85 P 0.00 0.00 0.00 0.50 -0.06 128 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.55 -0.06 136 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.60 -0.06 143 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.65 -0.06 151 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.75 -0.06 166 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.85 -0.06 179 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.95 -0.06 191 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.05 -0.06 202 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.15 -0.06 213 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.25 -0.06 224 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.35 -0.06 234 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.45 -0.06 244 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.55 -0.06 253 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.65 -0.06 262 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 -0.01 60 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 -0.01 64 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 -0.01 63 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.04 -0.02 61 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.06 -0.02 63 0 101 0
28AUG26 1.30 P 0.00 0.00 0.00 0.08 -0.02 63 0 213 0
28AUG26 1.35 P 0.11 0.11 0.11 0.10 -0.03 60 1 8 +1
28AUG26 1.40 P 0.00 0.00 0.00 0.13 -0.04 61 0 12 0
28AUG26 1.45 P 0.00 0.00 0.00 0.16 -0.04 61 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.20 -0.05 64 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.24 -0.04 66 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.28 -0.05 67 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.32 -0.05 66 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.37 -0.05 72 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.41 -0.06 69 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.46 -0.06 74 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.51 -0.06 79 0 2 0
28AUG26 1.90 P 0.55 0.55 0.55 0.56 -0.05 84 98 100 +95
28AUG26 1.95 P 0.00 0.00 0.00 0.61 -0.06 88 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.66 -0.05 92 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.75 -0.06 87 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.85 -0.06 94 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.95 -0.06 101 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.05 -0.06 107 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.15 -0.06 113 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.25 -0.06 119 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.35 -0.06 124 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.45 -0.06 129 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.55 -0.06 134 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.65 -0.06 138 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 0.95 P 0.01 0.01 0.01 0.01 -0.01 58 1 6 +1
29SEP26 1.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 -0.01 61 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 -0.01 59 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 -0.01 61 0 12 0
29SEP26 1.25 P 0.00 0.00 0.00 0.08 -0.03 56 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.11 -0.02 60 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.14 -0.02 62 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 -0.04 59 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 -0.05 58 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.23 -0.03 61 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.27 -0.03 63 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.30 -0.06 60 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.35 -0.04 65 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.39 -0.04 65 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.43 -0.05 65 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.48 -0.06 69 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.52 -0.06 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.57 -0.05 70 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.62 -0.06 74 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.67 -0.06 77 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.76 -0.05 76 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.86 -0.06 82 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.96 -0.06 87 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.05 -0.06 82 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.15 -0.06 87 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.25 -0.06 92 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.35 -0.06 96 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.45 -0.06 99 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.55 -0.06 103 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.65 -0.06 107 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.75 -0.06 110 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.85 -0.06 113 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.95 -0.06 117 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.05 -0.06 120 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.15 -0.06 123 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.25 -0.06 126 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.35 -0.06 128 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.45 -0.06 131 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.55 -0.06 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.65 -0.06 137 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.75 -0.06 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.85 -0.06 142 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 -0.01 59 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.07 -0.01 59 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 -0.03 58 0 3 0
29OCT26 1.35 P 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.22 -0.04 60 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.25 -0.04 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.29 -0.04 61 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.33 -0.04 62 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.37 -0.04 64 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.41 -0.04 64 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.45 -0.05 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.49 -0.05 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.54 -0.04 67 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 -0.01 58 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 -0.01 59 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 -0.01 60 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 -0.02 58 0 7 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 -0.02 57 0 32 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 -0.02 60 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 -0.03 58 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.03 59 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.03 59 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.25 -0.04 56 0 71 0
30DEC26 1.50 P 0.00 0.00 0.00 0.29 -0.04 59 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 -0.04 60 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 -0.04 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 -0.04 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 -0.05 61 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 -0.05 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.52 -0.05 61 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.56 -0.05 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.61 -0.05 64 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.65 -0.05 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.70 -0.05 65 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.79 -0.05 67 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.88 -0.05 67 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.97 -0.05 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.07 -0.05 70 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.16 -0.05 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.26 -0.05 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.36 -0.05 75 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.45 -0.06 71 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.55 -0.06 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.68 -0.03 94 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.75 -0.06 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.85 -0.06 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.95 -0.06 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.05 -0.06 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.15 -0.06 88 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.25 -0.06 90 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.35 -0.06 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.45 -0.06 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.55 -0.06 96 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.02 55 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.03 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 -0.03 57 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 -0.04 55 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.26 -0.04 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.29 -0.04 55 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.33 -0.04 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.36 -0.04 56 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 -0.04 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.43 -0.05 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.47 -0.05 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.51 -0.05 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.55 -0.05 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.59 -0.05 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.63 -0.06 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.68 -0.05 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.72 -0.05 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.90 -0.05 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.99 -0.05 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.08 -0.05 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.18 -0.04 65 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.27 -0.05 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.37 -0.05 67 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.46 -0.05 66 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.56 -0.05 68 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.68 -0.03 78 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.75 -0.06 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.85 -0.06 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.95 -0.06 71 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.05 -0.06 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.15 -0.06 75 0 2 0
29JUN27 0.80 P 0.05 0.05 0.05 0.05 0.00 58 1 2 +1
29JUN27 0.85 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
29JUN27 1.00 P 0.10 0.10 0.10 0.11 -0.01 58 1 83 +1
29JUN27 1.05 P 0.00 0.00 0.00 0.13 -0.01 58 0 1 0
29JUN27 1.10 P 0.14 0.14 0.14 0.14 -0.02 55 3 5 +3
29JUN27 1.15 P 0.00 0.00 0.00 0.17 -0.02 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 -0.02 56 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 -0.02 57 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.25 -0.02 58 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 -0.02 58 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 -0.01 58 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 -0.03 58 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.40 -0.04 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 -0.03 58 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 -0.04 58 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.55 -0.04 58 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.59 -0.04 59 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.63 -0.04 59 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.67 -0.04 59 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.71 -0.04 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.75 -0.05 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.84 -0.04 61 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.92 -0.05 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.01 -0.05 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.10 -0.05 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.19 -0.05 61 0 20 0
TOTAL PUT 249 5,908 +210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 122.000
24JUL26 95.00 C 0.00 0.00 0.00 27.03 +0.08 0 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 24.53 +0.07 0 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 22.03 +0.07 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 19.53 +0.07 0 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 17.03 +0.07 0 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 14.54 +0.08 44 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 12.04 +0.07 36 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 9.56 +0.04 35 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 7.15 -0.01 36 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 4.77 -0.08 30 0 0 0
24JUL26 120.00 C 2.10 2.80 2.10 2.94 -0.14 34 2 21 0
24JUL26 122.50 C 1.31 1.57 1.16 1.58 -0.18 35 34 49 +18
24JUL26 125.00 C 0.71 0.78 0.52 0.73 -0.16 35 37 24 -23
24JUL26 127.50 C 0.35 0.35 0.35 0.30 -0.09 36 2 61 +1
24JUL26 130.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 15 0
24JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.07 +0.07 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.58 +0.08 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.08 +0.08 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.58 +0.08 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.08 +0.07 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.59 +0.08 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.09 +0.07 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 14.61 +0.06 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.17 +0.06 33 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 9.81 +0.05 34 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 7.58 +0.02 33 0 136 0
30JUL26 117.50 C 5.29 5.52 4.01 5.52 +0.10 32 1,020 1,021 +902
30JUL26 120.00 C 3.02 3.69 2.96 3.78 -0.01 32 60 174 -10
30JUL26 122.50 C 2.12 2.34 1.75 2.47 -0.03 33 126 363 -36
30JUL26 125.00 C 1.10 1.13 1.10 1.51 -0.04 33 30 195 -30
30JUL26 127.50 C 0.80 0.80 0.60 0.89 -0.01 33 45 121 -16
30JUL26 130.00 C 0.34 0.34 0.34 0.49 0.00 34 15 131 0
30JUL26 132.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 75 0
30JUL26 135.00 C 0.17 0.17 0.13 0.11 -0.01 34 26 121 0
30JUL26 137.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
31JUL26 100.00 C 0.00 0.00 0.00 22.09 - 33 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 19.59 - 0 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 17.10 - 31 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 14.63 - 33 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 12.20 - 33 0 0 -
31JUL26 112.50 C 0.00 0.00 0.00 9.85 - 33 0 0 -
31JUL26 115.00 C 0.00 0.00 0.00 7.64 - 33 0 0 -
31JUL26 117.50 C 0.00 0.00 0.00 5.52 - 31 0 0 -
31JUL26 120.00 C 2.99 2.99 2.99 3.86 - 31 15 15 -
31JUL26 122.50 C 0.00 0.00 0.00 2.56 - 32 0 0 -
31JUL26 125.00 C 1.29 1.29 1.29 1.60 - 32 15 15 -
31JUL26 127.50 C 0.00 0.00 0.00 0.95 - 33 0 0 -
31JUL26 130.00 C 0.00 0.00 0.00 0.54 - 33 0 0 -
31JUL26 132.50 C 0.00 0.00 0.00 0.28 - 33 0 0 -
31JUL26 135.00 C 0.00 0.00 0.00 0.13 - 33 0 0 -
31JUL26 137.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
31JUL26 142.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
31JUL26 145.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 32.29 +0.08 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.80 +0.08 30 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.08 -0.16 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.58 +0.08 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.42 +0.40 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.01 +0.10 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.66 +0.11 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.40 +0.13 31 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.24 +0.14 31 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 11.21 +0.15 31 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 9.35 +0.16 31 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 7.67 +0.17 31 0 74 0
28AUG26 120.00 C 0.00 0.00 0.00 6.12 +0.29 30 0 153 0
28AUG26 122.50 C 4.58 4.58 4.58 4.75 +0.17 30 1 69 +1
28AUG26 125.00 C 0.00 0.00 0.00 3.69 +0.16 30 0 96 0
28AUG26 127.50 C 0.00 0.00 0.00 2.82 +0.15 30 0 60 0
28AUG26 130.00 C 1.85 1.98 1.75 2.11 +0.13 30 30 128 +10
28AUG26 132.50 C 1.60 1.60 1.52 1.57 +0.13 30 7 143 -7
28AUG26 135.00 C 1.05 1.05 1.05 1.19 +0.12 31 3 127 +3
28AUG26 137.50 C 0.00 0.00 0.00 0.85 +0.09 31 0 87 0
28AUG26 140.00 C 0.64 0.64 0.64 0.59 +0.06 31 2 127 +2
28AUG26 142.50 C 0.00 0.00 0.00 0.41 +0.06 31 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 0.28 +0.05 31 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 0.00 31 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 0.00 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 54.89 +0.08 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.40 +0.08 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.92 +0.08 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.02 -0.33 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.55 -0.32 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.08 +0.14 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.63 +0.03 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.18 +0.02 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.75 +0.02 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.33 +0.03 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.90 +0.13 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.51 +0.10 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.15 +0.13 25 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 23.02 +0.30 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.76 +0.05 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.59 +0.05 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.51 +0.04 31 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 14.54 +0.03 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.70 +0.03 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.99 +0.02 31 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 9.43 +0.01 31 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.80 +0.03 30 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 6.56 0.00 30 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 5.48 0.00 30 0 68 0
29SEP26 127.50 C 3.85 3.85 3.85 4.53 -0.01 30 20 51 0
29SEP26 130.00 C 3.44 3.44 3.44 3.72 -0.01 30 15 271 -15
29SEP26 132.50 C 2.83 3.01 2.83 3.04 0.00 30 17 60 0
29SEP26 135.00 C 2.43 2.43 2.41 2.44 -0.01 30 20 176 +10
29SEP26 137.50 C 0.00 0.00 0.00 2.04 +0.08 31 0 174 0
29SEP26 140.00 C 0.00 0.00 0.00 1.64 +0.08 31 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 1.29 +0.05 31 0 169 0
29SEP26 145.00 C 0.00 0.00 0.00 1.01 -0.01 31 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.76 -0.01 31 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.58 -0.01 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.45 0.00 31 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 0.00 31 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 0.00 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 0.00 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 0.00 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 0.00 31 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 32.85 +0.14 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.36 +0.02 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.13 +0.15 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 25.72 +0.03 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.48 +0.12 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.41 +0.08 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.33 +0.08 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.34 +0.08 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.46 +0.08 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.69 +0.07 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.05 +0.07 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.54 +0.07 29 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 9.02 +0.21 29 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 7.69 +0.09 29 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.68 +0.16 29 0 62 0
29OCT26 127.50 C 5.03 5.03 5.03 5.63 +0.08 29 10 44 +10
29OCT26 130.00 C 0.00 0.00 0.00 4.80 +0.10 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.08 +0.13 29 0 25 0
29OCT26 135.00 C 3.45 3.45 3.26 3.47 +0.17 30 30 55 +30
29OCT26 137.50 C 2.84 2.84 2.84 2.96 +0.20 30 15 16 +15
29OCT26 140.00 C 0.00 0.00 0.00 2.45 +0.09 30 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 2.01 +0.03 30 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 1.60 +0.03 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 49.92 +0.08 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.39 +0.04 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.95 +0.03 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.52 +0.03 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.10 +0.09 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.70 +0.03 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.31 +0.03 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.95 +0.02 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 30.74 +0.19 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.34 +0.03 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 26.12 +0.38 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.06 +0.14 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 21.98 +0.11 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.01 +0.12 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.13 +0.12 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.33 +0.12 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.70 +0.13 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.12 +0.12 30 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.72 +0.13 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.39 +0.13 30 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 9.01 +0.21 29 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 7.85 +0.11 29 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 6.97 +0.19 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.10 +0.18 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.35 +0.14 29 0 50 0
30DEC26 135.00 C 4.40 4.40 4.40 4.73 +0.17 30 1 14 +1
30DEC26 137.50 C 0.00 0.00 0.00 4.16 +0.14 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.61 +0.18 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.14 +0.08 30 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.60 +0.08 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.25 +0.07 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.92 +0.07 30 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.63 +0.05 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.40 +0.06 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.17 +0.05 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.00 +0.04 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.85 +0.04 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 +0.03 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.62 +0.03 30 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 33.26 +0.19 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.03 +0.37 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.93 +0.42 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.88 +0.45 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.83 +0.43 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.05 +0.03 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.27 +0.01 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.55 +0.03 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.96 0.00 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.44 +0.02 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.04 0.00 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.73 +0.01 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.49 0.00 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.04 0.00 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 9.97 0.00 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.07 -0.01 28 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 8.20 0.00 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.39 0.00 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.69 0.00 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.03 +0.04 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.50 +0.10 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.90 +0.04 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.43 -0.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.00 -0.01 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.58 -0.01 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.15 -0.01 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.84 -0.01 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.53 -0.01 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.22 -0.01 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.99 -0.01 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.77 -0.01 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.55 -0.01 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 33.71 +0.19 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.61 +0.17 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.59 +0.19 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.64 +0.16 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.78 +0.16 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.00 +0.14 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.79 +0.62 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.21 +0.11 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.74 +0.11 29 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 17.82 +0.21 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.53 +0.16 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.27 +0.14 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.13 +0.16 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 13.03 +0.11 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.98 +0.11 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.07 +0.13 28 0 0 0
29JUN27 130.00 C 9.60 9.60 9.60 10.19 +0.11 28 1 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.33 +0.12 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.58 +0.11 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 7.89 +0.11 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.32 +0.16 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.77 +0.12 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.21 +0.08 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.66 +0.09 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.13 +0.07 29 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.71 +0.07 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.29 +0.07 29 0 4 0
TOTAL CALL 1,599 12,258 +866
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
24JUL26 112.50 P 0.17 0.17 0.16 0.03 -0.03 37 12 12 +12
24JUL26 115.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 32 0
24JUL26 117.50 P 0.65 0.84 0.65 0.39 -0.16 36 83 97 +60
24JUL26 120.00 P 1.28 1.53 1.28 1.02 -0.23 36 19 21 +17
24JUL26 122.50 P 0.00 0.00 0.00 2.16 -0.26 37 0 76 0
24JUL26 125.00 P 0.00 0.00 0.00 3.83 -0.24 39 0 32 0
24JUL26 127.50 P 0.00 0.00 0.00 5.76 -0.19 36 0 30 0
24JUL26 130.00 P 0.00 0.00 0.00 8.07 -0.14 36 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 10.51 -0.11 36 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 23.00 -0.56 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 161 0
30JUL26 102.50 P 0.06 0.09 0.06 0.01 0.00 40 21 133 +4
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
30JUL26 107.50 P 0.20 0.20 0.19 0.03 -0.01 34 12 176 -12
30JUL26 110.00 P 0.22 0.22 0.22 0.09 -0.01 34 5 150 0
30JUL26 112.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 117 0
30JUL26 115.00 P 0.78 0.78 0.66 0.51 -0.04 34 16 175 +6
30JUL26 117.50 P 1.20 1.59 1.20 1.03 -0.07 34 34 243 +33
30JUL26 120.00 P 2.58 2.63 2.03 1.86 -0.09 34 82 249 -31
30JUL26 122.50 P 3.84 3.84 3.43 3.05 -0.11 35 27 140 -15
30JUL26 125.00 P 0.00 0.00 0.00 4.47 -0.11 34 0 155 0
30JUL26 127.50 P 0.00 0.00 0.00 6.30 -0.11 33 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 8.40 -0.10 34 0 102 0
30JUL26 132.50 P 0.00 0.00 0.00 10.66 -0.10 33 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 13.05 -0.10 34 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 15.51 -0.09 34 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 20.50 -0.72 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.00 -0.79 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.08 -0.29 81 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.58 -0.36 87 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.87 -0.58 84 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.58 +0.07 96 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.08 +0.31 101 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.58 +0.02 106 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.08 +0.02 111 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.58 +0.02 115 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 46.08 +0.31 120 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
31JUL26 105.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
31JUL26 107.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
31JUL26 112.50 P 0.00 0.00 0.00 0.25 - 33 0 0 -
31JUL26 115.00 P 0.00 0.00 0.00 0.55 - 33 0 0 -
31JUL26 117.50 P 1.19 1.19 1.19 1.10 - 34 1 1 -
31JUL26 120.00 P 0.00 0.00 0.00 1.94 - 34 0 0 -
31JUL26 122.50 P 0.00 0.00 0.00 3.14 - 34 0 0 -
31JUL26 125.00 P 0.00 0.00 0.00 4.68 - 35 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 6.37 - 33 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 8.44 - 33 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 10.69 - 33 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 13.06 - 33 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 15.51 - 33 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
31JUL26 142.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
31JUL26 145.00 P 0.00 0.00 0.00 23.47 - 69 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
28AUG26 100.00 P 0.38 0.38 0.38 0.10 +0.01 31 8 65 0
28AUG26 102.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 41 0
28AUG26 105.00 P 0.64 0.64 0.64 0.34 +0.03 31 1 396 0
28AUG26 107.50 P 0.00 0.00 0.00 0.57 +0.04 31 0 39 0
28AUG26 110.00 P 1.21 1.21 1.15 0.92 +0.07 31 4 56 +1
28AUG26 112.50 P 1.70 1.96 1.70 1.40 +0.08 31 2 156 +2
28AUG26 115.00 P 2.35 2.57 2.15 2.05 +0.09 31 19 94 +15
28AUG26 117.50 P 0.00 0.00 0.00 2.89 +0.10 31 0 52 0
28AUG26 120.00 P 4.68 4.68 3.80 3.88 +0.05 31 15 46 +4
28AUG26 122.50 P 0.00 0.00 0.00 5.19 +0.10 32 0 60 0
28AUG26 125.00 P 6.61 6.61 6.61 6.60 +0.05 32 1 55 0
28AUG26 127.50 P 0.00 0.00 0.00 8.05 +0.07 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 9.83 +0.05 31 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 11.77 +0.03 31 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.84 +0.01 31 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 16.03 0.00 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.31 -0.02 31 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 20.66 -0.60 31 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 23.52 -0.27 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.08 -0.29 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.58 -0.36 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.98 -0.51 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.58 +0.06 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.08 -0.38 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.58 -0.36 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.08 -0.39 59 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.58 -0.39 62 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 46.08 -0.40 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 31 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 0.00 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 0.00 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.70 -0.02 31 0 133 0
29SEP26 105.00 P 0.00 0.00 0.00 1.02 -0.03 31 0 78 0
29SEP26 107.50 P 1.83 1.83 1.83 1.44 -0.04 31 1 128 +1
29SEP26 110.00 P 0.00 0.00 0.00 1.98 -0.04 31 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 2.63 -0.06 31 0 121 0
29SEP26 115.00 P 3.90 3.90 3.90 3.45 -0.06 31 10 190 0
29SEP26 117.50 P 4.90 4.90 4.90 4.40 -0.09 31 10 40 +10
29SEP26 120.00 P 5.54 5.54 5.45 5.45 -0.17 31 21 50 0
29SEP26 122.50 P 0.00 0.00 0.00 6.71 -0.18 31 0 32 0
29SEP26 125.00 P 0.00 0.00 0.00 7.99 -0.08 31 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 9.54 -0.08 31 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 11.20 -0.09 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.98 -0.09 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.91 -0.08 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.92 -0.09 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 19.01 -0.10 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.21 -0.10 31 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 24.00 -0.10 35 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 26.29 -0.11 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.63 -0.31 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.02 -0.47 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.58 -0.03 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.08 -0.38 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.58 -0.36 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.08 -0.39 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.58 -0.39 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.08 -0.40 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.15 0.00 30 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.53 0.00 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.77 0.00 29 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 1.12 +0.01 30 0 32 0
29OCT26 105.00 P 2.01 2.01 2.01 1.53 +0.01 30 2 20 0
29OCT26 107.50 P 0.00 0.00 0.00 2.02 +0.01 30 0 46 0
29OCT26 110.00 P 0.00 0.00 0.00 2.66 0.00 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 3.42 +0.01 30 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 4.27 0.00 30 0 30 0
29OCT26 117.50 P 5.80 5.80 5.80 5.29 +0.01 30 10 50 0
29OCT26 120.00 P 0.00 0.00 0.00 6.44 -0.01 30 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 7.70 -0.02 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.60 -0.43 28 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 10.38 -0.01 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.97 -0.02 29 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.73 -0.03 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.57 -0.03 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.51 -0.03 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.54 -0.05 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 22.15 +0.47 32 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 24.42 -0.08 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.90 +0.02 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.22 +0.03 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.58 +0.04 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 2.06 -0.02 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.68 +0.04 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 3.33 +0.05 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 4.11 +0.05 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.94 +0.05 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.90 0.00 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.93 -0.02 30 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 8.08 -0.09 30 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 9.42 -0.07 30 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 10.80 -0.11 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 12.23 -0.20 30 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 13.68 +0.04 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 15.33 +0.03 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 17.08 +0.03 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.89 +0.02 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.80 +0.02 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 23.39 -0.03 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.46 -0.07 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.58 -0.08 33 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.65 -0.24 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 31.97 -0.16 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 34.10 -0.32 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 36.38 -0.32 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.68 -0.35 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.13 -0.06 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.36 -0.20 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.72 -0.19 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.22 -0.07 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.79 -0.02 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.26 -0.03 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.76 +0.05 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 3.38 -0.05 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.05 -0.04 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.86 -0.05 30 0 19 0
30MAR27 107.50 P 5.82 5.82 5.82 5.70 -0.04 30 1 18 -1
30MAR27 110.00 P 0.00 0.00 0.00 6.65 -0.09 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.67 -0.10 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.86 -0.08 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 10.07 -0.09 30 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 11.35 -0.12 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.73 -0.18 30 0 0 0
30MAR27 125.00 P 14.88 14.88 14.88 14.19 -0.17 30 1 1 +1
30MAR27 127.50 P 0.00 0.00 0.00 15.45 -0.07 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.05 -0.07 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 19.20 +0.40 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.99 -0.20 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.85 -0.18 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.78 -0.21 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.86 -0.13 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 28.88 -0.13 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.95 -0.19 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.06 -0.23 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.21 -0.25 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.40 -0.32 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.61 -0.34 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.86 -0.34 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.13 -0.35 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.42 -0.35 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.73 -0.36 34 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.09 +0.02 29 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.59 +0.03 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.10 +0.03 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 3.73 +0.02 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.30 -0.07 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 5.20 +0.04 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.03 +0.04 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.95 +0.04 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.97 +0.04 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 9.01 +0.04 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.23 +0.04 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 11.44 +0.02 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.74 -0.01 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 14.16 -0.02 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.62 -0.01 30 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 17.07 -0.14 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.71 -0.14 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.54 +0.03 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.32 +0.02 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.10 -0.04 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.01 +0.02 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.87 -0.08 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.94 -0.02 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.96 -0.02 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.01 -0.06 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.10 -0.13 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.22 -0.18 31 0 0 0
TOTAL PUT 418 9,368 +107
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$ 2.030
30JUL26 1.50 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.29 +0.02 66 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.23 +0.01 0 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.08 0.00 47 0 69 0
30JUL26 2.10 C 0.04 0.04 0.04 0.05 +0.01 58 400 489 +400
30JUL26 2.20 C 0.00 0.00 0.00 0.02 0.00 54 0 364 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 85 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 97 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 108 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 128 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 137 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 146 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 163 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 178 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 211 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 217 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.48 +0.02 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28AUG26 2.10 C 0.10 0.10 0.10 0.07 0.00 45 2 13 +2
28AUG26 2.20 C 0.00 0.00 0.00 0.04 0.00 44 0 416 0
28AUG26 2.30 C 0.05 0.05 0.05 0.02 0.00 43 15 713 +15
28AUG26 2.40 C 0.03 0.03 0.03 0.01 0.00 43 15 222 +15
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
28AUG26 2.70 C 0.01 0.01 0.01 0.01 0.00 61 28 91 +28
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.17 +0.01 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 +0.01 49 0 8 0
29SEP26 2.20 C 0.00 0.00 0.00 0.08 +0.01 49 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 0.00 46 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 49 0 65 0
29SEP26 2.60 C 0.04 0.04 0.04 0.02 0.00 49 150 150 +146
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 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 69 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 77 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.55 +0.02 64 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29OCT26 2.00 C 0.19 0.19 0.19 0.18 +0.01 49 30 30 +30
29OCT26 2.10 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.07 +0.01 50 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 0.00 49 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 0.55 +0.01 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.46 +0.01 48 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.39 +0.01 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.32 0.00 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 0.00 47 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 -0.01 46 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 0.00 46 0 467 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 -0.01 45 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 0.00 46 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 -0.01 45 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.01 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.01 45 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 48 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 0.00 0.00 0.00 0.01 0.00 46 0 194 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 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 56 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 0.58 +0.02 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.54 +0.01 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.51 +0.02 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 0.00 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 0.00 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 0.00 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 0.00 47 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 47 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 44 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 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 42 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 0.62 +0.02 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.53 +0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.51 +0.02 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 +0.02 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 +0.02 50 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 +0.02 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 +0.02 50 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 +0.02 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 +0.01 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 +0.01 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29JUN27 3.00 C 0.13 0.13 0.13 0.12 +0.01 49 25 35 +20
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.01 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 48 0 16 0
TOTAL CALL 665 16,706 +656
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 433 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 -0.01 56 0 156 0
30JUL26 2.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.11 -0.02 51 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.19 -0.02 56 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.28 -0.02 60 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.38 -0.02 75 0 46 0
30JUL26 2.50 P 0.00 0.00 0.00 0.48 -0.02 88 0 236 0
30JUL26 2.60 P 0.00 0.00 0.00 0.58 -0.02 100 0 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.68 -0.03 111 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.78 -0.03 122 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.88 -0.03 132 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.98 -0.03 141 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.08 -0.03 150 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.18 -0.02 159 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.28 -0.03 168 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.38 -0.03 176 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.48 -0.02 184 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.58 -0.02 191 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.68 -0.02 198 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.78 -0.03 205 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.88 -0.03 211 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.98 -0.03 218 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.08 -0.03 224 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
28AUG26 1.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 220 0
28AUG26 1.85 P 0.00 0.00 0.00 0.06 -0.01 39 0 640 0
28AUG26 1.90 P 0.00 0.00 0.00 0.08 -0.02 38 0 263 0
28AUG26 1.95 P 0.00 0.00 0.00 0.11 -0.01 40 0 715 0
28AUG26 2.00 P 0.12 0.12 0.12 0.14 -0.01 40 430 634 -264
28AUG26 2.10 P 0.20 0.20 0.20 0.21 -0.01 41 2 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.28 -0.02 35 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.37 -0.02 33 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.65 -0.01 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.74 -0.02 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.84 -0.02 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.94 -0.01 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.71 -0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 0.00 45 0 99 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 0.00 45 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 -0.01 44 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 -0.01 45 0 103 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.32 -0.01 43 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 -0.01 42 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 -0.01 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.66 -0.01 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 -0.02 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.02 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 -0.02 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 -0.01 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 -0.02 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.42 -0.02 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 -0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 -0.01 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 -0.04 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.29 -0.04 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.39 -0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.58 -0.05 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.88 -0.03 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 1.70 P 0.06 0.06 0.06 0.08 -0.01 46 1 1 +1
29OCT26 1.75 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.02 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.02 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 -0.01 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 -0.02 44 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 -0.03 43 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.03 42 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.38 -0.02 43 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 -0.02 42 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 -0.02 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.03 39 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.69 -0.02 39 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.77 -0.03 33 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.95 -0.02 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 -0.03 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.14 -0.02 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.23 -0.02 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.33 -0.02 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.42 -0.02 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.12 -0.01 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.19 -0.04 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.54 +0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 -0.02 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 -0.02 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 -0.02 43 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 -0.02 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 -0.02 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.02 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 -0.02 41 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.89 -0.02 39 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 -0.02 38 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.07 -0.02 35 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.16 -0.01 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.25 -0.02 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 -0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.00 -0.09 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.12 -0.07 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.39 -0.04 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 0.00 47 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 0.00 47 0 1 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 0.00 47 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.34 0.00 47 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.37 0.00 47 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 -0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 -0.01 45 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 0.00 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 0.00 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.01 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 -0.01 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 -0.01 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.18 -0.01 38 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.27 -0.01 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 -0.01 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
TOTAL PUT 433 18,423 -263
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$ 44.440
30JUL26 30.00 C 0.00 0.00 0.00 14.46 0.00 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.58 +0.15 122 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.59 +0.13 115 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.47 +0.04 64 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.47 +0.03 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.47 0.00 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.60 +0.12 80 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.61 +0.17 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.62 +0.17 65 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.49 +0.02 38 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 4.53 +0.02 39 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 3.61 +0.01 39 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 2.76 -0.01 38 0 51 0
30JUL26 43.00 C 0.00 0.00 0.00 2.01 -0.08 38 0 78 0
30JUL26 44.00 C 1.50 1.50 1.50 1.34 -0.04 37 1 195 -1
30JUL26 45.00 C 1.40 1.40 1.04 0.88 -0.03 38 4 435 +1
30JUL26 46.00 C 0.70 0.70 0.70 0.55 -0.02 38 2 119 +2
30JUL26 47.00 C 0.41 0.53 0.40 0.33 -0.02 39 61 288 -12
30JUL26 48.00 C 0.41 0.41 0.25 0.18 -0.02 39 49 393 +19
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 88 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 76 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.69 +0.13 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.70 +0.12 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.72 +0.13 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.73 +0.10 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.76 +0.11 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.66 -0.03 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.70 -0.03 42 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 7.88 +0.09 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.96 +0.14 44 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.99 +0.02 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.19 +0.02 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 4.44 +0.02 39 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 3.76 +0.02 39 0 113 0
28AUG26 43.00 C 0.00 0.00 0.00 3.14 +0.01 39 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.52 +0.01 38 0 51 0
28AUG26 45.00 C 0.00 0.00 0.00 2.05 +0.01 38 0 156 0
28AUG26 46.00 C 0.00 0.00 0.00 1.66 +0.01 39 0 196 0
28AUG26 47.00 C 1.43 1.75 1.43 1.34 +0.02 39 56 115 +11
28AUG26 48.00 C 1.14 1.14 1.14 1.07 +0.02 39 15 83 +15
28AUG26 49.00 C 0.80 0.80 0.80 0.86 +0.02 40 11 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.66 0.00 40 0 189 0
28AUG26 52.50 C 0.42 0.42 0.42 0.32 0.00 40 2 172 +2
28AUG26 55.00 C 0.00 0.00 0.00 0.15 0.00 40 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 0.00 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.72 +0.15 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.74 +0.15 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.76 +0.14 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.79 +0.13 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.76 +0.06 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.70 -0.05 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.77 -0.05 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.11 +0.19 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.01 -0.05 38 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 6.20 -0.07 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 5.44 -0.07 39 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.73 -0.09 39 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 -0.11 39 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.49 -0.12 39 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 2.97 -0.12 39 0 312 0
29SEP26 45.00 C 0.00 0.00 0.00 2.50 -0.05 39 0 112 0
29SEP26 46.00 C 0.00 0.00 0.00 2.15 0.00 39 0 94 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.02 39 0 132 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.03 39 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 1.21 -0.07 39 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.09 39 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.09 39 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 429 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.72 +0.12 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.74 +0.11 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.76 +0.11 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.79 +0.09 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.87 +0.12 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.95 +0.12 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.00 +0.07 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.21 +0.14 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.13 -0.04 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 6.36 -0.04 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.64 -0.04 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.96 -0.06 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 4.35 -0.07 38 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 3.79 -0.07 38 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.29 -0.09 38 0 30 0
29OCT26 45.00 C 3.11 3.11 3.11 2.85 +0.01 38 15 60 -15
29OCT26 46.00 C 2.71 2.71 2.71 2.51 +0.04 38 15 90 -15
29OCT26 47.00 C 2.52 2.52 2.21 2.16 +0.03 38 30 36 -15
29OCT26 48.00 C 2.20 2.22 1.92 1.85 -0.04 38 82 48 -18
29OCT26 49.00 C 1.92 1.96 1.92 1.58 -0.07 38 45 51 0
29OCT26 50.00 C 0.00 0.00 0.00 1.34 -0.07 38 0 60 0
29OCT26 52.50 C 1.22 1.22 1.22 0.87 -0.07 38 15 75 0
29OCT26 55.00 C 0.85 0.92 0.79 0.56 -0.03 38 75 90 +75
29OCT26 57.50 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.72 +0.10 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.76 +0.11 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.84 +0.19 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.80 +0.08 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.01 +0.08 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.15 +0.08 42 0 0 0
30DEC26 36.00 C 9.80 9.80 9.80 9.32 +0.09 41 15 70 +15
30DEC26 37.00 C 0.00 0.00 0.00 8.48 +0.02 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.72 +0.09 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.78 -0.16 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.14 -0.18 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.53 -0.19 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.99 -0.20 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.47 -0.21 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 4.02 -0.22 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.69 -0.23 37 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 -0.02 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.94 -0.05 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 2.63 -0.05 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.33 -0.08 37 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 -0.08 37 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.51 -0.09 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.09 -0.11 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 -0.10 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.09 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.08 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 14.90 +0.12 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.01 +0.12 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.14 +0.11 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.32 +0.25 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.48 +0.20 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.68 +0.16 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.92 0.00 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.22 -0.01 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.54 0.00 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.93 -0.01 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.33 -0.01 38 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 6.78 +0.18 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.27 +0.17 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.60 -0.01 36 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 5.18 -0.01 36 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 0.00 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 0.00 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.09 +0.01 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.80 +0.05 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 -0.02 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.16 -0.02 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.02 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 2.01 -0.02 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 -0.01 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.02 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 -0.01 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.18 +0.11 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.36 +0.11 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.61 +0.15 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.85 +0.27 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.14 +0.29 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.24 +0.08 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.74 +0.25 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.10 +0.25 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.47 +0.13 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.80 +0.04 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.23 +0.03 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.71 +0.12 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.21 +0.12 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.70 +0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.22 +0.02 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.82 +0.01 37 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 5.43 +0.02 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.09 +0.01 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.77 +0.01 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.45 +0.01 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.14 +0.01 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.50 +0.01 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 +0.01 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.53 +0.01 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.13 +0.01 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.76 0.00 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 +0.01 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 +0.04 38 0 23 0
TOTAL CALL 493 9,857 +64
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 204 0
30JUL26 39.00 P 0.05 0.05 0.05 0.02 -0.01 38 21 42 +8
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 347 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 232 0
30JUL26 42.00 P 0.23 0.26 0.23 0.29 -0.04 39 18 299 0
30JUL26 43.00 P 0.40 0.40 0.40 0.55 -0.06 39 5 284 0
30JUL26 44.00 P 0.65 0.82 0.65 0.94 -0.07 39 31 308 +31
30JUL26 45.00 P 1.15 1.28 1.15 1.47 -0.07 40 23 161 +19
30JUL26 46.00 P 0.00 0.00 0.00 2.08 -0.07 38 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.85 -0.06 38 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 3.70 -0.06 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.62 -0.05 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.58 -0.04 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.06 -0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.56 -0.04 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.06 -0.04 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.66 -0.06 101 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.16 -0.06 112 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.56 -0.16 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.16 -0.06 132 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.66 -0.06 141 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.16 -0.06 150 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 0.00 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 0.00 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 78 0
28AUG26 38.00 P 0.29 0.29 0.29 0.29 -0.01 40 10 60 +10
28AUG26 39.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 146 0
28AUG26 40.00 P 0.00 0.00 0.00 0.64 -0.01 40 0 95 0
28AUG26 41.00 P 0.00 0.00 0.00 0.90 -0.01 40 0 300 0
28AUG26 42.00 P 0.90 1.08 0.90 1.23 -0.01 40 17 495 +10
28AUG26 43.00 P 0.00 0.00 0.00 1.62 -0.02 40 0 256 0
28AUG26 44.00 P 0.00 0.00 0.00 2.08 -0.03 40 0 162 0
28AUG26 45.00 P 2.25 2.25 2.25 2.62 -0.02 41 100 224 +100
28AUG26 46.00 P 0.00 0.00 0.00 3.23 -0.03 41 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 3.79 -0.02 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.50 -0.02 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.27 -0.02 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.08 -0.03 39 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.23 -0.09 38 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.62 -0.02 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.06 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.66 -0.06 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.16 -0.06 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.56 -0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.16 -0.06 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 30 0
29SEP26 34.00 P 0.30 0.30 0.30 0.26 -0.05 39 23 55 +23
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.04 39 0 76 0
29SEP26 36.00 P 0.49 0.49 0.49 0.52 -0.05 39 18 84 +18
29SEP26 37.00 P 0.56 0.64 0.56 0.70 -0.06 39 32 101 +10
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.10 38 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 -0.11 38 0 72 0
29SEP26 40.00 P 1.41 1.41 1.41 1.52 -0.10 38 15 323 0
29SEP26 41.00 P 1.75 1.77 1.75 1.90 -0.11 38 45 189 -45
29SEP26 42.00 P 1.90 2.19 1.90 2.31 -0.14 38 75 91 -45
29SEP26 43.00 P 0.00 0.00 0.00 2.87 -0.06 39 0 63 0
29SEP26 44.00 P 3.17 3.17 3.17 3.35 -0.13 38 7 188 -7
29SEP26 45.00 P 0.00 0.00 0.00 4.03 -0.16 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.67 -0.16 38 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.38 -0.15 38 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 6.12 -0.14 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.89 -0.14 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.48 -0.35 34 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 9.81 -0.01 38 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.13 +0.06 38 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.46 +0.06 37 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 16.85 +0.05 31 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.27 +0.03 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.73 +0.04 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.01 -0.14 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.49 -0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.12 +0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.45 -0.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.08 -0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.58 0.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.07 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.56 0.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.04 -0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.54 +0.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.02 +0.01 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.51 +0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.44 -0.05 38 0 5 0
29OCT26 35.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.28 -0.05 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 1.58 -0.06 38 0 67 0
29OCT26 40.00 P 1.65 1.65 1.61 1.94 -0.04 38 30 38 +30
29OCT26 41.00 P 2.20 2.20 1.97 2.35 -0.04 38 68 103 +7
29OCT26 42.00 P 2.35 2.59 2.35 2.80 -0.03 37 45 90 +45
29OCT26 43.00 P 3.07 3.07 3.07 3.31 0.00 38 15 38 0
29OCT26 44.00 P 3.48 3.48 3.48 3.86 -0.03 38 7 32 -7
29OCT26 45.00 P 0.00 0.00 0.00 4.46 -0.11 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.10 -0.11 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.78 -0.10 38 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 6.49 -0.11 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.25 +0.03 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.84 -0.17 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.93 -0.14 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.26 +0.01 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.46 -0.08 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.85 -0.04 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.07 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.08 37 0 14 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.10 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 -0.11 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 -0.13 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.08 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.54 -0.09 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.88 -0.08 37 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.17 -0.14 36 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 -0.09 37 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 2.97 -0.16 36 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 -0.16 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.02 -0.08 37 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 4.52 -0.13 36 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.11 -0.26 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 5.59 -0.23 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.20 35 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 6.93 -0.19 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.65 -0.16 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.39 -0.14 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.35 -0.15 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.42 -0.17 33 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 14.61 -0.17 31 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 16.99 -0.06 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.32 -0.08 21 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.73 -0.16 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.08 -0.24 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.57 -0.20 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.12 -0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.46 -0.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.13 +0.03 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.58 0.00 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.09 +0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.56 0.00 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.04 -0.01 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.54 +0.01 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.02 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.75 -0.02 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 -0.02 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.11 -0.06 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.38 -0.04 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 -0.02 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 -0.05 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 -0.03 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.06 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.05 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 -0.08 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 3.82 -0.09 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.30 -0.08 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 0.00 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.43 +0.03 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.95 -0.06 36 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 -0.05 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.07 -0.11 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.72 -0.12 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.40 -0.14 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.12 -0.14 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 -0.12 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.13 -0.02 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.23 -0.01 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.23 -0.29 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.58 -0.21 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.90 -0.11 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.27 -0.09 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.66 -0.11 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.12 -0.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.54 -0.12 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.20 +0.08 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.65 +0.05 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.10 +0.02 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.56 -0.11 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 0.00 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 0.00 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 0.00 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 0.00 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 -0.01 38 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.40 -0.01 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 2.76 -0.01 38 0 17 0
29JUN27 37.00 P 0.00 0.00 0.00 3.12 -0.01 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.55 -0.01 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 3.99 -0.01 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.44 -0.01 39 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 4.96 -0.01 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.47 -0.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.00 -0.02 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.60 -0.01 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.20 -0.01 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.80 -0.02 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.41 -0.07 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.05 -0.02 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.71 -0.04 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.38 -0.07 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.22 -0.12 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.19 -0.08 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.06 -0.22 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.27 -0.09 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.43 -0.06 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.40 -0.27 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.63 -0.25 35 0 0 0
TOTAL PUT 605 10,880 +207
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$ 69.750
24JUL26 48.00 C 0.00 0.00 0.00 21.77 - 124 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 20.77 - 116 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 19.77 - 109 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 17.27 +2.01 92 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 14.79 +1.96 98 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 12.33 +1.84 94 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 9.96 +1.74 96 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 7.66 +1.41 91 0 1 0
24JUL26 65.00 C 6.10 7.60 6.00 5.64 +1.14 91 41 20 +20
24JUL26 67.50 C 4.80 5.10 3.90 3.94 +0.80 92 7 7 -2
24JUL26 70.00 C 3.08 4.00 2.30 2.60 +0.50 92 124 62 +34
24JUL26 72.50 C 2.10 2.70 1.40 1.66 +0.23 94 154 97 +26
24JUL26 75.00 C 1.50 1.92 0.95 1.03 +0.15 97 154 169 +66
24JUL26 77.50 C 1.00 1.22 0.54 0.58 +0.06 96 103 131 +38
24JUL26 80.00 C 0.68 0.80 0.28 0.31 +0.02 96 780 344 +136
24JUL26 82.50 C 0.45 0.50 0.25 0.16 0.00 97 36 79 +10
24JUL26 85.00 C 0.31 0.32 0.12 0.08 -0.01 97 242 141 -83
24JUL26 87.50 C 0.20 0.21 0.10 0.04 -0.01 98 18 50 +8
24JUL26 90.00 C 0.18 0.18 0.08 0.02 -0.01 99 41 70 +23
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 29 0
24JUL26 95.00 C 0.06 0.06 0.05 0.01 0.00 109 7 119 +1
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 9 0
24JUL26 100.00 C 0.02 0.02 0.02 0.01 0.00 125 12 27 -6
24JUL26 102.50 C 0.03 0.03 0.01 0.01 0.00 132 6 47 0
30JUL26 35.00 C 0.00 0.00 0.00 34.78 +2.04 127 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 33.78 +2.04 116 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 32.78 +2.04 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 31.78 +2.04 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 30.78 +2.04 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 29.78 +2.04 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 28.78 +2.03 0 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 27.78 +2.03 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 26.79 +2.04 101 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 25.79 +2.04 95 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.79 +2.03 89 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.79 +2.02 82 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 22.80 +2.02 91 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 21.80 +2.00 86 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.81 +1.99 87 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 19.82 +1.97 86 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 17.37 +1.90 86 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 14.98 +1.80 87 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 12.33 +1.43 54 0 47 0
30JUL26 60.00 C 10.97 11.18 10.97 10.40 +1.48 82 2 137 0
30JUL26 62.50 C 0.00 0.00 0.00 8.38 +1.24 82 0 111 0
30JUL26 65.00 C 7.01 8.08 6.51 6.57 +0.94 82 4 180 -1
30JUL26 67.50 C 5.75 6.10 4.80 5.10 +0.83 84 15 260 0
30JUL26 70.00 C 4.50 4.80 3.60 3.85 +0.43 85 15 184 -5
30JUL26 72.50 C 2.88 4.08 2.61 2.89 +0.36 87 129 272 -66
30JUL26 75.00 C 2.70 3.00 1.98 2.12 +0.29 88 30 1,415 +8
30JUL26 77.50 C 1.70 2.35 1.43 1.49 +0.19 88 129 1,037 -23
30JUL26 80.00 C 1.50 1.78 1.00 1.02 +0.11 87 43 1,278 +8
30JUL26 82.50 C 1.00 1.25 0.80 0.68 +0.05 87 64 555 +25
30JUL26 85.00 C 0.77 1.00 0.70 0.45 +0.03 87 31 585 +10
30JUL26 87.50 C 0.66 0.77 0.48 0.29 +0.01 87 30 619 -5
30JUL26 90.00 C 0.50 0.59 0.35 0.18 -0.01 87 136 681 -59
30JUL26 92.50 C 0.38 0.41 0.28 0.12 0.00 88 37 315 -19
30JUL26 95.00 C 0.30 0.35 0.21 0.07 -0.01 87 31 984 -16
30JUL26 97.50 C 0.00 0.00 0.00 0.05 0.00 89 0 424 0
30JUL26 100.00 C 0.21 0.21 0.14 0.03 0.00 89 25 1,396 +11
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 90 0 156 0
30JUL26 105.00 C 0.14 0.14 0.10 0.01 0.00 88 13 411 -3
30JUL26 107.50 C 0.07 0.07 0.07 0.01 0.00 93 3 323 +2
30JUL26 110.00 C 0.08 0.08 0.06 0.01 0.00 97 2 504 0
30JUL26 112.50 C 0.10 0.10 0.05 0.01 0.00 101 70 407 +70
31JUL26 48.00 C 0.00 0.00 0.00 21.81 - 86 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 20.83 - 89 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 19.84 - 87 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 17.41 - 88 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 15.05 - 88 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 12.71 - 84 0 0 -
31JUL26 60.00 C 0.00 0.00 0.00 10.52 - 83 0 0 -
31JUL26 62.50 C 0.00 0.00 0.00 8.54 - 83 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 6.83 - 85 0 0 -
31JUL26 67.50 C 5.30 5.30 5.30 5.34 - 85 1 1 -
31JUL26 70.00 C 0.00 0.00 0.00 4.10 - 86 1 1 -
31JUL26 72.50 C 0.00 0.00 0.00 3.13 - 88 3 2 -
31JUL26 75.00 C 3.07 3.07 3.07 2.36 - 89 5 5 -
31JUL26 77.50 C 2.30 2.60 1.60 1.70 - 89 4 2 -
31JUL26 80.00 C 1.73 1.73 1.41 1.20 - 89 12 7 -
31JUL26 82.50 C 0.89 1.05 0.89 0.83 - 88 2 1 -
31JUL26 85.00 C 1.04 1.10 0.69 0.57 - 88 8 6 -
31JUL26 87.50 C 0.73 0.79 0.62 0.38 - 88 4 4 -
31JUL26 90.00 C 0.60 0.60 0.49 0.25 - 88 3 3 -
28AUG26 35.00 C 0.00 0.00 0.00 34.87 +2.03 75 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 33.88 +2.02 76 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 32.89 +2.02 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 31.84 +1.95 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 30.92 +2.00 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 29.89 +1.94 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 28.91 +1.93 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.79 +1.76 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 26.79 +1.71 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 26.02 +1.88 73 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 25.07 +2.31 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 24.19 +2.42 77 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.26 +2.32 77 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.12 +2.08 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.33 +2.27 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.37 +2.15 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.29 +1.80 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.14 +1.61 73 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 14.20 +1.47 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.41 +1.32 73 0 0 0
28AUG26 62.50 C 10.77 10.77 10.77 10.77 +1.23 74 1 14 +1
28AUG26 65.00 C 0.00 0.00 0.00 9.34 +1.04 75 0 17 0
28AUG26 67.50 C 9.00 9.43 7.98 8.00 +0.92 75 3 163 0
28AUG26 70.00 C 8.03 8.03 8.03 6.98 +0.77 77 2 139 0
28AUG26 72.50 C 6.80 6.85 5.50 5.96 +0.75 77 37 140 -2
28AUG26 75.00 C 6.00 6.00 5.40 5.16 +0.66 78 91 343 -49
28AUG26 77.50 C 4.98 5.20 4.74 4.41 +0.57 79 9 203 -1
28AUG26 80.00 C 4.50 4.60 3.59 3.70 +0.48 79 71 800 +35
28AUG26 82.50 C 3.74 3.90 3.10 3.09 +0.41 79 32 118 +1
28AUG26 85.00 C 3.20 3.64 2.90 2.57 +0.34 78 17 1,636 +5
28AUG26 87.50 C 2.50 3.05 2.50 2.13 +0.29 78 26 734 -1
28AUG26 90.00 C 2.50 2.66 2.14 1.76 +0.24 78 41 939 +13
28AUG26 92.50 C 2.17 2.17 2.17 1.45 +0.20 78 1 206 +1
28AUG26 95.00 C 2.00 2.13 1.53 1.19 +0.16 78 28 359 -8
28AUG26 97.50 C 1.70 1.70 1.70 0.97 +0.13 78 3 129 0
28AUG26 100.00 C 1.50 1.56 1.24 0.79 +0.10 78 16 1,462 +12
28AUG26 102.50 C 1.35 1.35 1.35 0.65 +0.09 78 20 86 +20
28AUG26 105.00 C 0.00 0.00 0.00 0.53 +0.07 78 0 216 0
28AUG26 107.50 C 1.00 1.04 1.00 0.43 +0.06 78 2 44 +1
28AUG26 110.00 C 0.90 0.90 0.90 0.35 +0.05 78 30 216 -30
28AUG26 112.50 C 0.80 0.88 0.80 0.28 +0.03 78 15 96 +2
29SEP26 35.00 C 0.00 0.00 0.00 35.03 +2.00 72 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 33.88 +1.81 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 32.89 +2.02 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 31.92 +1.75 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.93 +2.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.01 +2.06 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.03 +2.05 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.09 +2.05 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.17 +2.04 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.25 +2.01 60 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.34 +1.98 61 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 24.46 +2.15 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.58 +1.94 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.91 +2.10 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.07 +2.08 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.88 +1.68 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 19.23 +1.90 69 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 17.33 +1.72 69 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 15.45 +1.43 68 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 13.86 +0.93 68 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 12.32 +1.12 68 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 11.05 +1.07 69 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 9.85 +0.92 70 0 1,397 0
29SEP26 70.00 C 0.00 0.00 0.00 8.82 +0.84 71 0 1,704 0
29SEP26 72.50 C 8.50 8.50 7.54 7.82 +0.65 71 3 1,507 +1
29SEP26 75.00 C 7.30 7.61 7.25 6.96 +0.54 72 36 460 0
29SEP26 77.50 C 6.67 6.67 6.67 6.22 +0.59 73 1 433 -1
29SEP26 80.00 C 5.90 6.21 5.41 5.49 +0.55 73 5 2,417 0
29SEP26 82.50 C 0.00 0.00 0.00 4.80 +0.48 73 0 380 0
29SEP26 85.00 C 4.80 4.80 4.80 4.20 +0.43 73 1 233 +1
29SEP26 87.50 C 0.00 0.00 0.00 3.66 +0.37 73 0 92 0
29SEP26 90.00 C 4.20 4.20 3.62 3.19 +0.32 73 3 1,287 0
29SEP26 92.50 C 0.00 0.00 0.00 2.77 +0.28 73 0 137 0
29SEP26 95.00 C 3.34 3.34 3.34 2.41 +0.24 72 2 186 0
29SEP26 97.50 C 0.00 0.00 0.00 2.09 +0.21 72 0 349 0
29SEP26 100.00 C 2.80 2.80 2.80 1.81 +0.18 72 2 866 -2
29SEP26 102.50 C 2.50 2.50 2.11 1.57 +0.15 72 8 72 +6
29SEP26 105.00 C 2.20 2.20 2.20 1.35 +0.12 72 6 401 -3
29SEP26 107.50 C 0.00 0.00 0.00 1.17 +0.11 72 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 +0.09 72 0 171 0
29SEP26 112.50 C 1.80 1.80 1.80 0.87 +0.08 72 30 85 -17
29SEP26 115.00 C 1.65 1.65 1.65 0.75 +0.06 72 1 32 +1
29SEP26 117.50 C 1.43 1.43 1.43 0.65 +0.06 72 30 24 -30
29SEP26 120.00 C 0.00 0.00 0.00 0.56 +0.05 72 0 139 0
29SEP26 122.50 C 0.00 0.00 0.00 0.48 +0.04 72 0 38 0
29SEP26 125.00 C 1.00 1.00 1.00 0.42 +0.04 72 1 94 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.36 +0.03 72 0 85 0
29SEP26 130.00 C 0.92 0.92 0.92 0.31 +0.02 72 1 279 +1
29OCT26 48.00 C 0.00 0.00 0.00 23.50 - 65 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 22.68 - 65 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 21.89 +1.97 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.94 +1.83 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.05 +1.57 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.38 +1.43 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.87 +0.91 65 0 1 0
29OCT26 62.50 C 0.00 0.00 0.00 13.52 +1.21 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.24 +1.11 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.08 +0.99 67 0 1 0
29OCT26 70.00 C 11.33 11.33 11.33 10.04 +0.89 67 15 69 +15
29OCT26 72.50 C 0.00 0.00 0.00 9.10 +0.78 68 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 8.25 +0.69 69 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 7.46 +0.66 69 0 20 0
29OCT26 80.00 C 0.00 0.00 0.00 6.73 +0.65 69 0 90 0
29OCT26 82.50 C 0.00 0.00 0.00 6.01 +0.59 69 0 27 0
29OCT26 85.00 C 6.13 6.13 6.13 5.37 +0.54 69 2 69 -2
29OCT26 87.50 C 0.00 0.00 0.00 4.79 +0.48 69 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 4.26 +0.43 69 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 3.79 +0.38 69 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 3.38 +0.35 69 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 3.00 +0.31 69 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 2.67 +0.28 69 0 42 0
29OCT26 102.50 C 0.00 0.00 0.00 2.37 +0.24 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.10 +0.21 69 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 1.86 +0.19 69 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 1.65 +0.16 69 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.47 +0.15 69 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 1.30 +0.13 69 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 1.15 +0.11 69 0 2 0
29OCT26 120.00 C 1.88 1.88 1.88 1.02 +0.10 68 1 7 +1
29OCT26 122.50 C 0.00 0.00 0.00 0.91 +0.09 69 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 0.80 +0.08 68 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.71 +0.07 68 0 0 0
29OCT26 130.00 C 1.25 1.25 1.25 0.63 +0.06 68 2 4 +2
29OCT26 132.50 C 0.00 0.00 0.00 0.56 +0.05 68 0 20 0
29OCT26 135.00 C 0.00 0.00 0.00 0.50 +0.05 69 0 12 0
29OCT26 137.50 C 0.00 0.00 0.00 0.44 +0.04 68 0 46 0
29OCT26 140.00 C 0.00 0.00 0.00 0.39 +0.04 68 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 35.48 +2.25 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.58 +2.41 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.49 +2.10 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.72 +2.17 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.89 +2.20 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.01 +2.39 60 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 30.15 +2.15 60 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 29.31 +2.24 60 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.63 +2.27 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.65 +2.08 60 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 26.84 +2.04 60 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 26.20 +2.16 62 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.42 +2.15 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.61 +2.04 62 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 23.72 +1.83 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.14 +1.92 62 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.43 +1.81 62 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 19.60 +1.49 61 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 18.08 +1.38 61 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 16.64 +1.26 61 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 15.40 +1.25 62 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 14.20 +1.19 63 0 597 0
30DEC26 67.50 C 0.00 0.00 0.00 13.11 +1.02 63 0 22 0
30DEC26 70.00 C 12.30 13.38 12.30 11.97 +0.80 63 7 667 -3
30DEC26 72.50 C 0.00 0.00 0.00 11.16 +0.81 64 0 2,260 0
30DEC26 75.00 C 10.53 10.53 10.53 10.44 +0.87 65 15 148 0
30DEC26 77.50 C 0.00 0.00 0.00 9.62 +0.75 65 0 80 0
30DEC26 80.00 C 9.25 9.25 9.25 8.81 +0.68 65 15 101 +15
30DEC26 82.50 C 0.00 0.00 0.00 8.06 +0.55 65 0 42 0
30DEC26 85.00 C 0.00 0.00 0.00 7.37 +0.49 65 0 1,096 0
30DEC26 87.50 C 0.00 0.00 0.00 6.74 +0.45 65 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.16 +0.41 65 0 149 0
30DEC26 92.50 C 0.00 0.00 0.00 5.63 +0.37 65 0 129 0
30DEC26 95.00 C 0.00 0.00 0.00 5.14 +0.33 65 0 111 0
30DEC26 97.50 C 6.00 6.09 6.00 4.70 +0.30 65 4 242 0
30DEC26 100.00 C 5.25 5.25 5.03 4.29 +0.27 65 24 207 +22
30DEC26 102.50 C 5.04 5.15 5.00 3.92 +0.24 65 14 53 +1
30DEC26 105.00 C 0.00 0.00 0.00 3.58 +0.22 64 0 43 0
30DEC26 107.50 C 4.10 4.12 4.10 3.27 +0.19 64 32 60 +17
30DEC26 110.00 C 4.10 4.10 3.88 2.98 +0.17 64 9 132 +1
30DEC26 112.50 C 0.00 0.00 0.00 2.72 +0.15 64 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 2.49 +0.14 64 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.27 +0.12 64 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 2.07 +0.10 64 0 194 0
30DEC26 122.50 C 0.00 0.00 0.00 1.90 +0.10 64 0 30 0
30DEC26 125.00 C 0.00 0.00 0.00 1.73 +0.08 64 0 87 0
30DEC26 127.50 C 2.67 2.67 2.67 1.58 +0.07 64 2 31 0
30DEC26 130.00 C 2.68 2.81 2.52 1.45 +0.06 64 49 241 -4
30MAR27 35.00 C 0.00 0.00 0.00 35.98 +2.09 53 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 35.21 +2.20 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.36 +2.16 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.51 +2.14 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.68 +2.12 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.86 +2.10 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.28 +2.35 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.36 +2.15 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.75 +2.34 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.94 +2.25 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.08 +2.08 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.45 +2.13 58 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 26.54 +1.88 57 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.05 +2.03 59 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 25.35 +1.96 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 24.67 +1.90 59 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 23.06 +1.77 59 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 21.38 +1.49 58 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 19.98 +1.41 58 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 18.67 +1.34 58 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 17.47 +1.30 59 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 16.37 +1.29 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.37 +1.21 60 0 3 0
30MAR27 70.00 C 15.00 15.00 15.00 14.32 +0.81 60 10 35 +10
30MAR27 72.50 C 0.00 0.00 0.00 13.55 +1.01 61 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 12.75 +0.96 61 0 1,120 0
30MAR27 77.50 C 0.00 0.00 0.00 11.98 +0.89 62 0 618 0
30MAR27 80.00 C 0.00 0.00 0.00 11.27 +1.25 62 0 48 0
30MAR27 82.50 C 0.00 0.00 0.00 10.51 +0.74 62 0 26 0
30MAR27 85.00 C 10.76 10.76 10.76 9.79 +0.69 62 1 239 0
30MAR27 87.50 C 0.00 0.00 0.00 9.13 +0.65 62 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 8.51 +0.61 62 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 7.93 +0.57 62 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 7.39 +0.53 62 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 6.89 +0.49 62 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 6.42 +0.45 61 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 5.99 +0.43 61 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 5.59 +0.40 61 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 5.21 +0.37 61 0 30 0
30MAR27 110.00 C 6.49 6.49 6.49 4.86 +0.34 61 1 65 0
30MAR27 112.50 C 5.70 5.70 5.70 4.53 +0.32 61 1 38 +1
29JUN27 48.00 C 0.00 0.00 0.00 27.54 - 58 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 26.91 - 58 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 26.28 +1.92 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.64 +1.66 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.25 +1.58 58 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 21.93 +1.49 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.72 +1.45 58 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 19.54 +1.37 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.50 +1.37 59 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 17.51 +1.36 59 0 1 0
29JUN27 70.00 C 16.50 16.83 16.50 16.59 +1.21 59 9 12 +9
29JUN27 72.50 C 0.00 0.00 0.00 15.76 +0.90 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 15.04 +1.12 60 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 14.26 +0.93 61 0 11 0
29JUN27 80.00 C 12.80 12.80 12.80 13.58 +0.99 61 1 8 0
29JUN27 82.50 C 0.00 0.00 0.00 12.93 +0.87 61 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 12.24 +0.85 61 0 18 0
29JUN27 87.50 C 0.00 0.00 0.00 11.56 +0.81 61 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 10.92 +0.77 61 0 14 0
29JUN27 92.50 C 0.00 0.00 0.00 10.32 +0.74 61 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 9.75 +0.70 61 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 9.21 +0.66 61 0 12 0
29JUN27 100.00 C 0.00 0.00 0.00 8.71 +0.64 61 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 8.24 +0.61 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.79 +0.58 61 0 0 0
29JUN27 107.50 C 8.30 8.30 8.30 7.37 +0.55 61 2 4 +2
29JUN27 110.00 C 0.00 0.00 0.00 6.97 +0.52 61 0 303 0
29JUN27 112.50 C 0.00 0.00 0.00 6.60 +0.50 61 0 20 0
TOTAL CALL 3,368 50,143 +253
24JUL26 48.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 0.01 - 128 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.03 105 0 2 0
24JUL26 55.00 P 0.09 0.09 0.03 0.02 -0.08 97 59 56 +41
24JUL26 57.50 P 0.26 0.26 0.09 0.07 -0.19 97 26 32 +3
24JUL26 60.00 P 0.32 0.37 0.20 0.20 -0.37 97 106 492 +38
24JUL26 62.50 P 0.70 0.74 0.42 0.47 -0.65 96 33 97 +20
24JUL26 65.00 P 2.15 2.15 0.73 0.99 -0.95 97 209 107 +35
24JUL26 67.50 P 2.00 2.20 1.30 1.75 -1.34 95 173 116 +47
24JUL26 70.00 P 3.17 3.35 2.21 3.00 -1.57 98 166 171 +36
24JUL26 72.50 P 3.95 4.65 3.95 4.52 -1.81 99 2 34 +2
24JUL26 75.00 P 0.00 0.00 0.00 6.41 -1.96 103 0 89 0
24JUL26 77.50 P 0.00 0.00 0.00 8.51 -2.07 107 0 81 0
24JUL26 80.00 P 10.00 10.20 10.00 10.74 -2.13 111 4 71 -4
24JUL26 82.50 P 0.00 0.00 0.00 13.27 -2.01 130 0 3 0
24JUL26 85.00 P 0.00 0.00 0.00 15.73 -2.15 142 0 1 0
24JUL26 87.50 P 0.00 0.00 0.00 18.22 -2.19 157 0 3 0
24JUL26 90.00 P 0.00 0.00 0.00 20.75 -2.22 174 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 23.20 -2.07 182 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 25.75 -2.15 199 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 28.25 -2.20 211 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 30.58 -2.31 205 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 33.08 -2.37 216 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 145 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
30JUL26 41.00 P 0.01 0.01 0.01 0.01 0.00 118 15 35 +15
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0
30JUL26 44.00 P 0.01 0.01 0.01 0.01 0.00 103 1 96 +1
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.03 90 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 196 0
30JUL26 49.00 P 0.06 0.06 0.06 0.02 -0.05 87 3 162 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.07 87 0 248 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 -0.13 87 0 1,468 0
30JUL26 55.00 P 0.26 0.30 0.25 0.19 -0.25 88 5 261 -1
30JUL26 57.50 P 0.51 0.51 0.38 0.39 -0.40 87 27 179 +19
30JUL26 60.00 P 0.85 0.94 0.65 0.72 -0.60 87 57 724 -24
30JUL26 62.50 P 1.21 1.40 0.99 1.22 -0.85 87 85 420 +25
30JUL26 65.00 P 2.00 2.25 1.55 1.92 -1.08 86 193 687 +101
30JUL26 67.50 P 3.20 3.40 2.40 2.92 -1.33 87 111 549 -7
30JUL26 70.00 P 4.39 4.70 3.40 4.17 -1.54 88 58 1,079 -5
30JUL26 72.50 P 5.65 5.75 5.40 5.74 -1.66 90 3 403 -1
30JUL26 75.00 P 0.00 0.00 0.00 7.48 -1.80 92 1 1,088 0
30JUL26 77.50 P 0.00 0.00 0.00 9.42 -1.91 94 2 470 -2
30JUL26 80.00 P 11.70 11.70 11.70 11.52 -1.99 97 3 634 -3
30JUL26 82.50 P 0.00 0.00 0.00 13.70 -2.10 99 0 160 0
30JUL26 85.00 P 0.00 0.00 0.00 15.97 -2.21 101 0 265 0
30JUL26 87.50 P 18.50 18.50 17.00 18.47 -2.00 111 5 411 -5
30JUL26 90.00 P 19.20 19.20 19.20 20.95 -2.14 120 2 221 0
30JUL26 92.50 P 0.00 0.00 0.00 23.37 -1.90 125 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 25.80 -2.28 130 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 28.26 -2.28 136 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 30.82 -2.23 147 0 990 0
30JUL26 102.50 P 0.00 0.00 0.00 33.26 -2.19 151 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 35.76 -1.74 158 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.24 -2.22 164 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 40.75 -2.24 171 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 43.06 -2.38 163 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.02 - 88 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 0.04 - 91 0 0 -
31JUL26 50.00 P 0.12 0.12 0.08 0.05 - 89 7 7 -
31JUL26 52.50 P 0.00 0.00 0.00 0.12 - 89 0 0 -
31JUL26 55.00 P 0.00 0.00 0.00 0.25 - 88 0 0 -
31JUL26 57.50 P 0.54 0.54 0.54 0.49 - 89 15 15 -
31JUL26 60.00 P 0.74 0.90 0.74 0.84 - 88 30 30 -
31JUL26 62.50 P 1.40 1.40 1.37 1.40 - 88 7 7 -
31JUL26 65.00 P 2.08 2.12 1.80 2.15 - 88 8 6 -
31JUL26 67.50 P 0.00 0.00 0.00 3.15 - 88 2 2 -
31JUL26 70.00 P 4.35 4.35 4.35 4.42 - 89 4 4 -
31JUL26 72.50 P 0.00 0.00 0.00 5.95 - 90 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 7.71 - 93 0 0 -
31JUL26 77.50 P 0.00 0.00 0.00 9.62 - 94 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 11.68 - 97 0 0 -
31JUL26 82.50 P 0.00 0.00 0.00 13.83 - 99 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 16.08 - 101 0 0 -
31JUL26 87.50 P 0.00 0.00 0.00 18.47 - 106 0 0 -
31JUL26 90.00 P 0.00 0.00 0.00 20.95 - 114 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 109 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.02 79 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.02 79 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.02 79 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.04 78 0 27 0
28AUG26 40.00 P 0.12 0.12 0.12 0.07 -0.04 78 5 14 +4
28AUG26 41.00 P 0.00 0.00 0.00 0.09 -0.06 78 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 -0.07 78 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.15 -0.09 78 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.19 -0.11 78 0 27 0
28AUG26 45.00 P 0.00 0.00 0.00 0.25 -0.12 78 0 17 0
28AUG26 46.00 P 0.00 0.00 0.00 0.30 -0.16 78 0 39 0
28AUG26 47.00 P 0.41 0.41 0.41 0.38 -0.17 78 1 26 +1
28AUG26 48.00 P 0.50 0.52 0.50 0.46 -0.20 78 2 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.56 -0.21 78 0 31 0
28AUG26 50.00 P 0.63 0.68 0.63 0.65 -0.25 77 3 190 +1
28AUG26 52.50 P 1.03 1.03 1.03 0.97 -0.33 77 1 269 0
28AUG26 55.00 P 1.37 1.45 1.37 1.41 -0.49 77 3 240 0
28AUG26 57.50 P 1.90 1.93 1.90 1.97 -0.55 76 2 286 -1
28AUG26 60.00 P 2.75 2.80 2.43 2.67 -0.78 76 24 2,357 +12
28AUG26 62.50 P 3.63 3.70 3.50 3.51 -0.85 76 30 234 +24
28AUG26 65.00 P 4.52 4.80 4.00 4.56 -1.18 76 13 1,043 +4
28AUG26 67.50 P 6.01 6.01 5.09 5.76 -1.24 77 46 249 -5
28AUG26 70.00 P 6.80 7.29 6.80 7.17 -1.30 78 21 308 -11
28AUG26 72.50 P 0.00 0.00 0.00 8.71 -1.43 79 0 695 0
28AUG26 75.00 P 10.50 10.50 9.30 10.37 -1.48 80 8 299 0
28AUG26 77.50 P 0.00 0.00 0.00 12.14 -1.57 81 2 356 -1
28AUG26 80.00 P 13.27 13.27 13.11 14.03 -1.62 82 9 76 +7
28AUG26 82.50 P 16.01 16.01 16.01 16.01 -1.68 84 2 330 0
28AUG26 85.00 P 17.81 17.81 17.10 18.05 -1.77 84 3 237 +1
28AUG26 87.50 P 0.00 0.00 0.00 20.17 -1.83 86 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 22.35 -1.90 87 1 110 0
28AUG26 92.50 P 0.00 0.00 0.00 24.57 -1.93 88 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 26.80 -1.98 88 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 29.09 -2.01 89 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 31.41 -2.03 91 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 33.76 -2.04 92 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 36.14 -2.21 93 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 38.34 -2.41 89 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 40.75 -2.41 90 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 43.14 -2.48 90 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.04 72 0 129 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.05 73 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.07 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.08 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 -0.10 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.10 72 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.13 72 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.16 72 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.14 72 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 -0.19 72 0 101 0
29SEP26 45.00 P 0.70 0.70 0.70 0.67 -0.20 72 2 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 -0.21 72 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.88 -0.27 71 0 63 0
29SEP26 48.00 P 1.02 1.02 1.00 1.01 -0.31 71 23 54 -8
29SEP26 49.00 P 1.14 1.14 1.14 1.17 -0.32 71 1 140 0
29SEP26 50.00 P 1.33 1.35 1.29 1.33 -0.38 71 25 2,790 +8
29SEP26 52.50 P 0.00 0.00 0.00 1.83 -0.45 71 0 1,060 0
29SEP26 55.00 P 2.24 2.24 2.24 2.43 -0.55 71 1 902 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.13 -0.68 71 0 456 0
29SEP26 60.00 P 3.97 4.20 3.60 3.99 -0.86 70 46 925 +1
29SEP26 62.50 P 4.95 4.95 4.82 4.97 -0.98 70 17 788 -13
29SEP26 65.00 P 5.94 5.99 5.53 6.12 -1.18 71 6 1,092 +2
29SEP26 67.50 P 7.10 7.50 7.10 7.46 -1.15 72 41 409 -22
29SEP26 70.00 P 8.80 8.80 8.32 8.82 -1.26 72 4 418 0
29SEP26 72.50 P 9.88 9.88 9.46 10.41 -1.32 73 40 389 0
29SEP26 75.00 P 0.00 0.00 0.00 12.06 -1.49 74 0 740 0
29SEP26 77.50 P 0.00 0.00 0.00 13.75 -1.49 74 0 499 0
29SEP26 80.00 P 15.40 15.40 15.40 15.62 -1.53 75 1 336 0
29SEP26 82.50 P 0.00 0.00 0.00 17.53 -1.59 76 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 19.48 -1.70 77 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 21.54 -1.71 78 0 86 0
29SEP26 90.00 P 0.00 0.00 0.00 23.60 -1.82 78 0 137 0
29SEP26 92.50 P 0.00 0.00 0.00 25.79 -1.82 80 0 78 0
29SEP26 95.00 P 28.05 28.06 28.05 27.99 -1.87 80 4 44 -4
29SEP26 97.50 P 0.00 0.00 0.00 30.24 -1.90 82 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 32.49 -1.98 83 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.78 -1.93 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.07 -2.13 84 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.40 -2.22 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 41.92 -1.84 88 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 44.10 -2.19 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.68 -2.00 91 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.07 -1.79 92 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.30 -2.03 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 53.71 -2.20 91 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.28 -1.94 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.70 -2.01 95 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.13 -1.94 96 0 2 0
29OCT26 48.00 P 1.50 1.50 1.50 1.49 - 67 2 2 -
29OCT26 49.00 P 0.00 0.00 0.00 1.67 - 67 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 1.89 -0.39 67 0 29 0
29OCT26 52.50 P 0.00 0.00 0.00 2.46 -0.50 67 0 21 0
29OCT26 55.00 P 3.15 3.15 3.00 3.17 -0.58 67 4 24 +4
29OCT26 57.50 P 0.00 0.00 0.00 3.98 -0.71 67 0 40 0
29OCT26 60.00 P 4.92 4.92 4.81 4.86 -0.89 67 3 83 +1
29OCT26 62.50 P 0.00 0.00 0.00 5.93 -1.01 67 0 39 0
29OCT26 65.00 P 0.00 0.00 0.00 7.14 -1.10 68 0 60 0
29OCT26 67.50 P 0.00 0.00 0.00 8.47 -1.12 68 0 129 0
29OCT26 70.00 P 0.00 0.00 0.00 9.91 -1.23 69 0 106 0
29OCT26 72.50 P 0.00 0.00 0.00 11.45 -1.27 69 0 83 0
29OCT26 75.00 P 0.00 0.00 0.00 13.11 -1.33 70 0 153 0
29OCT26 77.50 P 0.00 0.00 0.00 14.85 -1.46 70 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 16.66 -1.45 71 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 18.54 -1.51 72 0 165 0
29OCT26 85.00 P 0.00 0.00 0.00 20.45 -1.59 72 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.44 -1.65 73 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.49 -1.70 73 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.61 -1.74 74 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.78 -1.77 75 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.97 -1.80 76 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.17 -1.89 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.46 -1.92 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.74 -1.96 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.02 -2.06 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.32 -2.14 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 44.70 -2.19 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.14 -2.04 83 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.49 -2.05 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.85 -2.13 84 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.23 -2.14 85 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.61 -2.09 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.01 -2.19 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.41 -2.20 87 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.67 -2.40 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.09 -2.13 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.64 -2.02 88 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 71.09 -2.14 89 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 -0.16 64 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.54 -0.15 64 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 -0.15 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 -0.17 64 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 -0.17 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 -0.18 64 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 -0.23 64 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 -0.27 64 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 -0.29 63 0 31 0
30DEC26 44.00 P 0.00 0.00 0.00 1.57 -0.33 63 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.74 -0.39 63 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.94 -0.42 63 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 2.16 -0.43 63 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 -0.46 63 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 2.62 -0.52 63 0 15 0
30DEC26 50.00 P 2.67 2.71 2.67 2.88 -0.56 63 40 452 +1
30DEC26 52.50 P 3.48 3.48 3.43 3.61 -0.60 63 14 227 +10
30DEC26 55.00 P 4.22 4.35 4.03 4.42 -0.70 63 29 223 +11
30DEC26 57.50 P 0.00 0.00 0.00 5.32 -0.80 63 0 225 0
30DEC26 60.00 P 6.29 6.37 6.29 6.38 -0.90 63 3 397 -1
30DEC26 62.50 P 0.00 0.00 0.00 7.55 -0.99 63 0 284 0
30DEC26 65.00 P 0.00 0.00 0.00 8.84 -1.05 64 0 2,282 0
30DEC26 67.50 P 10.00 10.25 10.00 10.22 -1.15 64 11 227 -9
30DEC26 70.00 P 11.60 11.60 11.21 11.70 -1.14 65 27 802 +25
30DEC26 72.50 P 0.00 0.00 0.00 13.28 -1.19 65 0 884 0
30DEC26 75.00 P 0.00 0.00 0.00 14.84 -1.29 65 0 348 0
30DEC26 77.50 P 0.00 0.00 0.00 16.55 -1.45 66 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 18.46 -1.26 67 0 200 0
30DEC26 82.50 P 0.00 0.00 0.00 20.22 -1.42 67 0 218 0
30DEC26 85.00 P 0.00 0.00 0.00 22.13 -1.46 67 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.07 -1.53 68 1 179 +1
30DEC26 90.00 P 0.00 0.00 0.00 26.01 -1.63 68 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 28.08 -1.64 69 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.17 -1.67 69 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.27 -1.82 69 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 34.44 -1.87 70 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.66 -1.87 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.89 -1.88 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.13 -1.95 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.45 -1.93 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.73 -2.01 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.02 -2.06 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.32 -2.06 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.63 -2.09 75 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 54.94 -2.06 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.29 -2.12 76 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.63 -2.14 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.00 -2.23 77 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 -0.16 61 0 65 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 -0.16 61 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.18 -0.18 61 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 -0.24 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.46 -0.26 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.64 -0.26 60 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 1.82 -0.30 60 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 2.01 -0.35 60 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 2.25 -0.35 60 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.48 -0.35 60 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.72 -0.37 60 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.95 -0.44 60 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.23 -0.46 60 0 4 0
30MAR27 48.00 P 3.34 3.34 3.34 3.53 -0.47 60 2 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.83 -0.47 60 0 8 0
30MAR27 50.00 P 0.00 0.00 0.00 4.13 -0.50 60 0 466 0
30MAR27 52.50 P 0.00 0.00 0.00 4.96 -0.60 60 0 450 0
30MAR27 55.00 P 0.00 0.00 0.00 5.89 -0.61 60 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 6.87 -0.75 60 0 667 0
30MAR27 60.00 P 8.18 8.28 8.18 7.99 -0.84 59 2 656 +2
30MAR27 62.50 P 0.00 0.00 0.00 9.24 -0.93 60 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 10.59 -1.00 60 0 109 0
30MAR27 67.50 P 0.00 0.00 0.00 12.04 -1.06 61 0 69 0
30MAR27 70.00 P 13.14 13.14 13.14 13.43 -1.11 61 5 125 +5
30MAR27 72.50 P 0.00 0.00 0.00 15.13 -1.12 61 0 584 0
30MAR27 75.00 P 0.00 0.00 0.00 16.80 -1.15 62 0 1,237 0
30MAR27 77.50 P 0.00 0.00 0.00 18.53 -1.17 63 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 20.32 -1.39 63 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.17 -1.37 63 0 34 0
30MAR27 85.00 P 23.86 23.86 23.86 24.00 -1.45 64 1 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.92 -1.48 64 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.87 -1.50 64 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 29.83 -1.52 64 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.82 -1.63 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 33.92 -1.64 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.03 -1.65 66 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.14 -1.67 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.28 -1.76 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.51 -1.76 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.74 -1.78 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.98 -1.79 68 0 0 0
29JUN27 48.00 P 4.50 4.54 4.50 4.73 - 59 21 21 -
29JUN27 49.00 P 0.00 0.00 0.00 5.04 - 59 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 5.42 -0.52 59 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 6.38 -0.52 59 0 56 0
29JUN27 55.00 P 7.08 7.08 6.81 7.34 -0.64 59 21 778 +19
29JUN27 57.50 P 0.00 0.00 0.00 8.47 -0.66 59 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 9.62 -0.66 59 0 56 0
29JUN27 62.50 P 0.00 0.00 0.00 10.81 -0.86 59 0 64 0
29JUN27 65.00 P 0.00 0.00 0.00 12.14 -0.99 59 0 74 0
29JUN27 67.50 P 0.00 0.00 0.00 13.61 -0.99 59 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 15.16 -1.11 60 0 27 0
29JUN27 72.50 P 0.00 0.00 0.00 16.78 -1.03 60 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.45 -1.10 60 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.18 -1.14 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 21.96 -1.43 61 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 23.87 -1.40 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 25.79 -1.40 62 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.71 -1.41 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.45 -1.64 62 0 26 0
29JUN27 92.50 P 0.00 0.00 0.00 31.64 -1.43 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.66 -1.40 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.65 -1.45 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.69 -1.53 64 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.81 -1.54 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.93 -1.55 65 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.06 -1.56 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.20 -1.62 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 48.39 -1.67 66 0 0 0
TOTAL PUT 1,995 51,926 +401
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$ 54.800
24JUL26 43.00 C 0.00 0.00 0.00 11.80 +0.82 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 10.80 +0.82 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 9.82 +0.83 72 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 8.84 +0.83 78 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 7.87 +0.83 79 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 6.85 +0.76 65 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 5.89 +0.70 65 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 4.97 +0.72 65 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 2.91 +0.48 65 0 7 0
24JUL26 55.00 C 1.60 2.10 1.43 1.43 +0.23 66 10 80 -1
24JUL26 57.50 C 0.69 1.00 0.52 0.57 +0.06 66 69 202 +19
24JUL26 60.00 C 0.38 0.45 0.32 0.18 -0.01 66 35 164 +20
24JUL26 62.50 C 0.13 0.18 0.10 0.05 -0.01 67 27 154 +17
24JUL26 65.00 C 0.10 0.10 0.10 0.01 -0.01 66 5 36 +5
24JUL26 67.50 C 0.06 0.06 0.06 0.01 0.00 79 4 11 +4
24JUL26 70.00 C 0.04 0.04 0.04 0.01 0.00 91 1 6 -1
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 12.86 +0.72 72 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 11.88 +0.86 72 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 10.90 +0.84 70 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.87 +0.78 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.91 +0.77 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.96 +0.74 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.04 +0.69 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.15 +0.64 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.31 +0.58 58 0 1 0
30JUL26 52.50 C 4.10 4.10 3.43 3.46 +0.50 58 8 103 +5
30JUL26 55.00 C 2.50 2.50 2.50 2.05 +0.30 58 8 252 0
30JUL26 57.50 C 1.43 1.51 1.08 1.08 +0.08 58 23 495 0
30JUL26 60.00 C 0.88 0.99 0.73 0.55 +0.05 59 26 283 +6
30JUL26 62.50 C 0.52 0.52 0.52 0.24 +0.01 59 17 241 +2
30JUL26 65.00 C 0.32 0.32 0.32 0.10 0.00 59 24 282 +19
30JUL26 67.50 C 0.00 0.00 0.00 0.04 0.00 59 0 595 0
30JUL26 70.00 C 0.11 0.11 0.11 0.02 0.00 62 4 448 +4
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 565 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 579 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 392 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 419 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 201 0
30JUL26 90.00 C 0.01 0.01 0.01 0.01 0.00 107 1 364 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 273 0
31JUL26 43.00 C 0.00 0.00 0.00 11.88 - 68 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 11.19 - 95 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 10.12 - 83 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 9.20 - 81 0 0 -
31JUL26 47.00 C 0.00 0.00 0.00 8.00 - 59 0 0 -
31JUL26 48.00 C 0.00 0.00 0.00 7.09 - 59 0 0 -
31JUL26 49.00 C 0.00 0.00 0.00 6.22 - 59 0 0 -
31JUL26 50.00 C 0.00 0.00 0.00 5.42 - 60 0 0 -
31JUL26 52.50 C 0.00 0.00 0.00 3.59 - 59 0 0 -
31JUL26 55.00 C 0.00 0.00 0.00 2.18 - 59 0 0 -
31JUL26 57.50 C 0.00 0.00 0.00 1.26 - 60 0 0 -
31JUL26 60.00 C 1.00 1.00 1.00 0.65 - 60 5 5 -
31JUL26 62.50 C 0.00 0.00 0.00 0.30 - 59 0 0 -
31JUL26 65.00 C 0.00 0.00 0.00 0.13 - 59 0 0 -
31JUL26 67.50 C 0.21 0.21 0.21 0.06 - 60 1 1 -
31JUL26 70.00 C 0.15 0.15 0.15 0.02 - 59 8 8 -
31JUL26 72.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
31JUL26 75.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 12.47 +0.91 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.56 +0.84 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.70 +0.82 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.86 +0.76 58 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 9.08 +0.59 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.33 +0.55 58 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 7.62 +0.51 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.95 +0.48 58 0 8 0
28AUG26 52.50 C 5.40 5.40 5.40 5.48 +0.58 59 1 1 0
28AUG26 55.00 C 4.20 4.50 4.20 4.13 +0.31 58 3 25 0
28AUG26 57.50 C 0.00 0.00 0.00 3.23 +0.30 59 0 41 0
28AUG26 60.00 C 3.00 3.00 2.54 2.39 +0.18 59 34 257 +13
28AUG26 62.50 C 1.77 1.77 1.77 1.73 +0.12 59 10 88 +10
28AUG26 65.00 C 1.50 1.74 1.47 1.24 +0.09 59 12 175 +3
28AUG26 67.50 C 1.18 1.18 1.16 0.87 +0.06 59 21 190 +1
28AUG26 70.00 C 1.00 1.05 1.00 0.60 +0.03 59 15 279 +15
28AUG26 72.50 C 0.00 0.00 0.00 0.41 +0.02 58 0 315 0
28AUG26 75.00 C 0.00 0.00 0.00 0.28 +0.01 59 0 410 0
28AUG26 77.50 C 0.00 0.00 0.00 0.19 +0.01 59 0 595 0
28AUG26 80.00 C 0.45 0.45 0.36 0.13 +0.01 59 7 610 +5
28AUG26 82.50 C 0.39 0.39 0.39 0.08 0.00 58 1 547 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 0.00 59 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 0.00 59 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 0.00 60 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 60 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 13.91 +0.81 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.07 +0.79 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.25 +0.67 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.47 +0.64 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.70 +0.49 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.04 +0.62 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.36 +0.56 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.71 +0.54 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.09 +0.51 56 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 6.64 +0.54 55 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 5.47 +0.47 56 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 4.47 +0.34 56 0 92 0
29SEP26 60.00 C 3.86 3.86 3.86 3.65 +0.30 57 5 244 0
29SEP26 62.50 C 0.00 0.00 0.00 2.90 +0.22 57 0 114 0
29SEP26 65.00 C 2.40 2.40 2.40 2.29 +0.18 56 30 1,662 +30
29SEP26 67.50 C 0.00 0.00 0.00 1.80 +0.15 56 0 885 0
29SEP26 70.00 C 0.00 0.00 0.00 1.40 +0.11 56 0 384 0
29SEP26 72.50 C 0.00 0.00 0.00 1.08 +0.08 56 0 235 0
29SEP26 75.00 C 0.00 0.00 0.00 0.83 +0.06 56 0 225 0
29SEP26 77.50 C 0.00 0.00 0.00 0.64 +0.05 56 0 218 0
29SEP26 80.00 C 0.73 0.95 0.73 0.49 +0.04 56 4 603 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.37 +0.03 56 0 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 +0.02 56 0 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 +0.01 56 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.01 56 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.12 +0.01 56 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 0.00 56 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 0.00 56 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 0.00 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 13.64 +0.80 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.89 +0.79 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.14 +0.77 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.43 +0.75 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.75 +0.71 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.14 +0.55 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.48 +0.56 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.93 +0.58 54 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 7.56 +0.58 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.39 +0.46 54 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 5.41 +0.37 55 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 4.58 +0.35 55 0 67 0
29OCT26 62.50 C 0.00 0.00 0.00 3.80 +0.26 55 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 3.13 +0.21 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 2.57 +0.18 55 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.10 +0.15 55 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 1.71 +0.12 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.39 +0.10 55 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.13 +0.09 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.91 +0.07 55 0 6 0
29OCT26 82.50 C 1.25 1.25 1.14 0.74 +0.08 55 5 14 +4
30DEC26 42.00 C 0.00 0.00 0.00 15.54 +0.66 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.82 +0.78 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.13 +0.77 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.46 +0.76 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.79 +0.71 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.17 +0.67 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.59 +0.66 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.02 +0.65 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.46 +0.61 53 0 3 0
30DEC26 52.50 C 9.50 9.50 9.50 9.19 +0.29 53 1 82 +1
30DEC26 55.00 C 8.68 8.68 8.10 8.09 +0.53 54 15 53 +15
30DEC26 57.50 C 0.00 0.00 0.00 7.12 +0.68 54 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 6.25 +0.40 54 0 130 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 +0.34 54 0 51 0
30DEC26 65.00 C 4.88 4.97 4.88 4.76 +0.30 54 2 97 +2
30DEC26 67.50 C 0.00 0.00 0.00 4.12 +0.26 54 0 286 0
30DEC26 70.00 C 3.91 3.91 3.91 3.56 +0.23 54 1 132 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 +0.20 54 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 2.65 +0.18 54 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.28 +0.16 54 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 +0.14 54 0 597 0
30DEC26 82.50 C 0.00 0.00 0.00 1.69 +0.17 54 0 105 0
30DEC26 85.00 C 0.00 0.00 0.00 1.41 +0.07 53 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.21 +0.06 53 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.04 +0.08 53 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 0.89 +0.04 53 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.76 +0.03 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.66 +0.06 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.58 +0.05 54 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.48 +0.04 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 +0.02 53 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 +0.02 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 16.95 +0.72 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.29 +0.77 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 15.65 +0.75 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.04 +0.76 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.43 +0.71 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.88 +0.72 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.33 +0.68 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.80 +0.66 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.29 +0.64 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.10 +0.28 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 9.95 +0.37 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.06 +0.53 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 8.25 +0.45 54 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 7.44 +0.36 54 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 6.68 +0.27 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 5.99 +0.25 53 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.37 +0.22 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.81 +0.20 53 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 4.31 +0.18 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 3.86 +0.16 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.46 +0.14 53 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.10 +0.13 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 2.69 +0.10 52 0 206 0
30MAR27 87.50 C 0.00 0.00 0.00 2.41 +0.09 52 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.16 +0.08 52 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.94 +0.08 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.74 +0.07 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 +0.06 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.40 +0.06 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.25 +0.01 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.12 +0.04 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.01 +0.01 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.36 +0.75 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.77 +0.76 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.19 +0.74 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.63 +0.72 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.10 +0.73 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.56 +0.66 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.05 +0.65 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.59 +0.65 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.44 +0.35 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.45 +0.28 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.48 +0.33 53 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 9.66 +0.48 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 8.89 +0.44 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.20 +0.42 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.50 +0.32 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 6.87 +0.23 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.27 +0.17 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.74 +0.13 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.27 +0.12 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 4.81 +0.12 53 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.39 +0.08 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.05 +0.08 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.71 +0.08 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.37 +0.06 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.10 +0.04 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.86 +0.04 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.62 +0.04 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.38 +0.03 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.20 +0.02 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 1.97 -0.04 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.81 -0.04 53 0 197 0
TOTAL CALL 443 31,272 +199
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1 0
24JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.05 68 0 3 0
24JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.08 66 0 29 0
24JUL26 49.00 P 0.11 0.11 0.11 0.08 -0.13 66 7 47 +7
24JUL26 50.00 P 0.15 0.20 0.15 0.15 -0.21 65 4 74 +4
24JUL26 52.50 P 0.52 0.53 0.52 0.59 -0.45 65 21 109 +16
24JUL26 55.00 P 1.49 1.60 1.38 1.58 -0.73 64 16 107 +4
24JUL26 57.50 P 3.08 3.08 3.08 3.25 -0.85 66 13 59 +13
24JUL26 60.00 P 0.00 0.00 0.00 5.36 -0.85 65 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 7.73 -0.85 65 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 10.24 -0.92 83 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 12.82 -0.85 116 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 15.21 -0.91 99 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 17.76 -0.85 133 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 20.20 -0.91 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 22.70 -0.92 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 25.22 -0.89 152 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 99 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.03 59 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.05 59 0 153 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 -0.08 59 0 139 0
30JUL26 47.00 P 0.00 0.00 0.00 0.12 -0.11 59 0 160 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.16 59 0 272 0
30JUL26 49.00 P 0.00 0.00 0.00 0.32 -0.21 59 0 317 0
30JUL26 50.00 P 0.76 0.76 0.40 0.48 -0.27 59 8 541 +5
30JUL26 52.50 P 0.89 0.96 0.89 1.13 -0.45 59 7 352 -3
30JUL26 55.00 P 2.10 2.30 1.94 2.22 -0.64 59 9 525 +1
30JUL26 57.50 P 3.83 3.83 3.83 3.83 -0.65 60 6 257 +6
30JUL26 60.00 P 5.67 5.67 5.67 5.70 -0.60 58 13 649 -13
30JUL26 62.50 P 0.00 0.00 0.00 7.90 -0.83 58 0 313 0
30JUL26 65.00 P 0.00 0.00 0.00 10.40 -0.90 71 0 636 0
30JUL26 67.50 P 0.00 0.00 0.00 12.82 -0.92 75 0 647 0
30JUL26 70.00 P 0.00 0.00 0.00 15.27 -0.85 79 0 347 0
30JUL26 72.50 P 0.00 0.00 0.00 17.76 -0.89 87 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 20.20 -1.10 0 0 278 0
30JUL26 77.50 P 0.00 0.00 0.00 22.70 -1.03 0 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 25.22 -0.89 101 0 106 0
30JUL26 82.50 P 0.00 0.00 0.00 27.70 -0.85 0 2 53 0
30JUL26 85.00 P 0.00 0.00 0.00 30.20 -1.02 0 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 32.70 -0.92 0 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 35.20 -0.90 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.70 -1.12 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.20 -1.12 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 42.70 -1.12 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 45.20 -0.90 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 47.70 -1.11 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 50.20 -0.90 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 52.70 -0.91 0 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 0.03 - 59 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 0.06 - 60 0 0 -
31JUL26 46.00 P 0.00 0.00 0.00 0.10 - 60 0 0 -
31JUL26 47.00 P 0.00 0.00 0.00 0.16 - 59 0 0 -
31JUL26 48.00 P 0.00 0.00 0.00 0.25 - 59 0 0 -
31JUL26 49.00 P 0.00 0.00 0.00 0.38 - 59 0 0 -
31JUL26 50.00 P 0.54 0.62 0.54 0.56 - 59 3 3 -
31JUL26 52.50 P 1.02 1.20 1.02 1.24 - 59 11 11 -
31JUL26 55.00 P 0.00 0.00 0.00 2.34 - 59 0 0 -
31JUL26 57.50 P 0.00 0.00 0.00 3.92 - 60 0 0 -
31JUL26 60.00 P 0.00 0.00 0.00 5.78 - 59 0 0 -
31JUL26 62.50 P 0.00 0.00 0.00 8.19 - 70 0 0 -
31JUL26 65.00 P 0.00 0.00 0.00 10.56 - 77 0 0 -
31JUL26 67.50 P 0.00 0.00 0.00 12.82 - 72 0 0 -
31JUL26 70.00 P 0.00 0.00 0.00 15.27 - 76 0 0 -
31JUL26 72.50 P 0.00 0.00 0.00 17.76 - 83 0 0 -
31JUL26 75.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
31JUL26 77.50 P 0.00 0.00 0.00 22.78 - 102 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.45 -0.14 59 0 111 0
28AUG26 44.00 P 0.00 0.00 0.00 0.59 -0.16 59 0 67 0
28AUG26 45.00 P 0.78 0.78 0.78 0.75 -0.17 59 8 43 +1
28AUG26 46.00 P 0.90 0.90 0.90 0.94 -0.18 59 2 95 -2
28AUG26 47.00 P 0.00 0.00 0.00 1.15 -0.22 59 0 9 0
28AUG26 48.00 P 1.27 1.39 1.24 1.39 -0.24 58 11 53 0
28AUG26 49.00 P 1.73 1.73 1.73 1.68 -0.28 58 30 98 +30
28AUG26 50.00 P 1.79 1.90 1.70 2.00 -0.31 58 52 93 -48
28AUG26 52.50 P 2.66 3.07 2.66 2.98 -0.42 58 3 119 +1
28AUG26 55.00 P 4.30 4.30 4.02 4.25 -0.55 59 5 292 -2
28AUG26 57.50 P 0.00 0.00 0.00 5.79 -0.57 60 0 392 0
28AUG26 60.00 P 0.00 0.00 0.00 7.36 -0.91 58 0 321 0
28AUG26 62.50 P 0.00 0.00 0.00 9.22 -1.02 58 0 650 0
28AUG26 65.00 P 0.00 0.00 0.00 11.54 -0.82 64 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.70 -0.85 65 0 556 0
28AUG26 70.00 P 15.00 15.00 15.00 15.95 -0.92 66 5 823 0
28AUG26 72.50 P 0.00 0.00 0.00 18.25 -0.88 67 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 20.61 -0.89 69 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 22.99 -0.91 70 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 25.40 -0.99 71 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 27.81 -0.93 70 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 30.26 -0.96 70 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 32.71 -0.99 67 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 35.20 -0.92 0 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.70 -1.12 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.20 -1.12 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 42.70 -1.12 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.20 -1.02 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.70 -1.11 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.20 -0.92 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.70 -0.92 0 0 0 0
29SEP26 42.00 P 0.83 0.83 0.83 0.85 -0.13 56 1 193 -1
29SEP26 43.00 P 0.00 0.00 0.00 1.02 -0.14 56 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 -0.16 56 0 60 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 -0.21 55 0 69 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 -0.20 56 0 59 0
29SEP26 47.00 P 0.00 0.00 0.00 1.97 -0.21 56 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 2.25 -0.28 55 0 135 0
29SEP26 49.00 P 2.42 2.42 2.42 2.60 -0.29 55 1 371 -1
29SEP26 50.00 P 2.74 3.00 2.74 2.96 -0.30 55 16 1,900 +8
29SEP26 52.50 P 4.07 4.12 4.07 4.04 -0.41 55 8 573 0
29SEP26 55.00 P 0.00 0.00 0.00 5.35 -0.52 56 0 895 0
29SEP26 57.50 P 0.00 0.00 0.00 6.88 -0.59 56 0 913 0
29SEP26 60.00 P 0.00 0.00 0.00 8.61 -0.31 57 0 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 10.45 -0.52 58 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.41 -0.77 59 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 14.47 -0.69 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.62 -0.70 61 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.84 -0.68 62 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 21.10 -0.72 63 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 23.41 -0.82 64 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.75 -0.64 64 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 28.08 -0.87 64 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 30.47 -0.87 64 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.87 -0.86 64 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 35.29 -0.83 63 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.74 -1.08 62 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 40.22 -1.10 63 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 42.70 -1.12 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.20 -1.02 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.70 -1.11 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.20 -0.92 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.70 -0.92 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.20 -1.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.70 -1.03 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.51 -0.10 55 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 1.72 -0.21 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.96 -0.21 54 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 2.25 -0.22 54 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 2.54 -0.28 53 0 13 0
29OCT26 48.00 P 0.00 0.00 0.00 2.91 -0.28 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.27 -0.33 54 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 3.67 -0.36 53 0 35 0
29OCT26 52.50 P 0.00 0.00 0.00 4.83 -0.42 54 0 58 0
29OCT26 55.00 P 0.00 0.00 0.00 6.16 -0.48 54 0 128 0
29OCT26 57.50 P 0.00 0.00 0.00 7.40 -0.85 52 0 232 0
29OCT26 60.00 P 0.00 0.00 0.00 9.35 -0.62 55 0 95 0
29OCT26 62.50 P 0.00 0.00 0.00 11.16 -0.75 56 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 13.11 -0.73 57 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 15.11 -0.78 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.20 -0.80 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.35 -0.80 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.53 -0.84 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.80 -0.84 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.07 -0.87 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.38 -0.88 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.15 -0.12 53 0 91 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 -0.14 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.72 -0.17 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.02 -0.23 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 -0.25 53 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 -0.28 53 1 29 +1
30DEC26 48.00 P 0.00 0.00 0.00 4.11 -0.31 53 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 -0.35 53 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 4.97 -0.37 53 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 6.20 -0.40 53 0 198 0
30DEC26 55.00 P 0.00 0.00 0.00 7.56 -0.46 53 0 891 0
30DEC26 57.50 P 0.00 0.00 0.00 9.06 -0.50 53 0 442 0
30DEC26 60.00 P 10.42 10.42 10.42 10.75 -0.57 54 1 696 -1
30DEC26 62.50 P 0.00 0.00 0.00 12.52 -0.56 55 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 -0.67 56 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 16.35 -0.60 56 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 18.33 -0.74 56 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 20.39 -0.80 57 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 22.51 -0.79 57 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.67 -0.80 58 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.87 -0.80 58 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 29.10 -0.82 58 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 31.37 -0.83 59 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.66 -0.84 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 36.00 -0.83 59 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 38.32 -0.87 59 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.68 -0.87 59 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 43.06 -0.88 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.46 -0.77 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.88 -0.93 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.32 -0.80 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.78 -0.84 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.19 -0.20 52 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.52 -0.22 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.87 -0.23 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 -0.30 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.64 -0.28 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.06 -0.28 52 0 16 0
30MAR27 48.00 P 5.20 5.20 5.20 5.49 -0.31 52 2 49 +2
30MAR27 49.00 P 0.00 0.00 0.00 5.95 -0.33 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 6.43 -0.34 52 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 7.71 -0.37 52 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 9.10 -0.42 52 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 10.61 -0.46 52 0 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.23 -0.52 53 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.98 -0.54 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.79 -0.54 54 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.69 -0.66 54 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.64 -0.67 54 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.63 -0.69 55 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.68 -0.72 55 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.76 -0.74 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.88 -0.76 56 2 39 0
30MAR27 82.50 P 0.00 0.00 0.00 30.04 -0.78 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 32.24 -0.80 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 34.46 -0.81 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.70 -0.82 56 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.98 -0.85 56 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 41.28 -0.83 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 43.60 -0.84 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.94 -0.85 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.29 -0.87 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.67 -0.89 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.07 -0.90 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.83 -0.23 52 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 5.15 -0.34 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.64 -0.29 52 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 6.10 -0.27 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.55 -0.29 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.00 -0.33 52 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 7.51 -0.32 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.99 -0.36 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 9.33 -0.38 52 0 32 0
29JUN27 55.00 P 10.70 10.70 10.52 10.76 -0.43 52 2 65 -1
29JUN27 57.50 P 0.00 0.00 0.00 12.28 -0.45 52 0 116 0
29JUN27 60.00 P 0.00 0.00 0.00 13.95 -0.40 53 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 15.65 -0.42 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.43 -0.61 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.26 -0.63 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.16 -0.64 54 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 23.10 -0.66 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 25.08 -0.68 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.10 -0.70 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 29.15 -0.72 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.24 -0.74 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.35 -0.51 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.56 -0.71 56 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 37.68 -0.78 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.88 -0.79 56 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 42.10 -0.81 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 44.35 -0.84 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.62 -0.84 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.91 -0.84 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.22 -0.86 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.55 -0.87 56 0 0 0
TOTAL PUT 270 37,991 +27
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$ 17.620
30JUL26 11.00 C 0.00 0.00 0.00 6.63 +0.05 97 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.13 +0.05 84 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.63 +0.05 71 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.13 +0.04 0 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.63 +0.04 0 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.13 +0.04 0 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.64 +0.03 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 1.17 +0.02 30 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.75 0.00 30 0 177 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 361 0
30JUL26 18.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 349 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 115 0
30JUL26 19.00 C 0.04 0.04 0.04 0.03 -0.02 30 50 149 +50
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 128 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.63 +0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.13 +0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.17 +0.04 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.69 +0.04 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 +0.03 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.78 +0.02 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.38 +0.01 28 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 1.01 +0.01 27 0 55 0
28AUG26 17.50 C 0.80 0.80 0.80 0.71 -0.01 27 17 118 +17
28AUG26 18.00 C 0.57 0.57 0.57 0.52 +0.01 28 27 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 0.00 28 0 211 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 157 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.67 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 +0.02 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 +0.04 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 +0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.33 +0.02 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 +0.01 26 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 0.00 26 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.01 26 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 0.00 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 -0.02 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 49 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.03 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 207 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.73 +0.07 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.23 +0.06 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.74 +0.05 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.26 +0.06 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.78 +0.05 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.31 +0.03 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.87 +0.03 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.45 +0.02 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.07 +0.03 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.71 +0.01 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.40 +0.01 26 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 1.12 0.00 26 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 0.00 26 0 240 0
29OCT26 18.50 C 0.74 0.74 0.74 0.67 0.00 26 15 120 +15
29OCT26 19.00 C 0.57 0.57 0.57 0.52 -0.01 26 15 105 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.30 0.00 27 0 34 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.78 +0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.30 +0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.82 +0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.34 +0.05 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 +0.05 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 +0.05 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.03 -0.01 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.64 -0.02 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.03 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 -0.05 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.05 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.06 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 -0.10 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 -0.06 25 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 -0.05 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.91 +0.05 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.44 +0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.98 +0.03 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.50 +0.05 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.04 +0.05 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.59 +0.05 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.15 +0.04 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.73 +0.04 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.28 +0.09 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.91 +0.09 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 +0.09 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.25 +0.10 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.96 +0.11 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 +0.10 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.45 +0.10 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 +0.09 24 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 +0.06 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.04 +0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.58 +0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.11 +0.05 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.66 +0.05 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.21 +0.05 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.77 +0.04 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.34 +0.04 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.93 +0.04 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.53 +0.03 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 3.07 +0.04 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.73 +0.03 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.13 -0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.93 +0.03 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.69 +0.03 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 +0.02 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.27 +0.02 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 +0.02 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.94 +0.02 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.68 +0.01 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
TOTAL CALL 124 8,007 +97
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 492 0
30JUL26 16.50 P 0.06 0.06 0.06 0.04 -0.03 30 22 417 -22
30JUL26 17.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 126 0
30JUL26 18.00 P 0.56 0.58 0.56 0.57 -0.09 30 67 207 +67
30JUL26 18.50 P 0.00 0.00 0.00 0.95 -0.07 30 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.40 -0.06 30 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.88 -0.05 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.43 -0.05 69 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.43 -0.05 83 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.43 -0.05 95 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.43 -0.05 107 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.43 -0.05 119 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.43 -0.05 129 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.43 -0.05 139 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.43 -0.05 148 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.43 -0.05 157 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.43 -0.05 166 0 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 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 92 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 86 0
28AUG26 17.00 P 0.37 0.37 0.37 0.36 -0.06 28 7 130 +7
28AUG26 17.50 P 0.59 0.59 0.59 0.58 -0.06 28 35 202 0
28AUG26 18.00 P 0.00 0.00 0.00 0.85 -0.07 28 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.16 -0.07 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.54 -0.06 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.41 -0.06 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.44 -0.05 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.43 -0.05 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.43 -0.05 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.43 -0.05 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.43 -0.05 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.43 -0.05 70 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.43 -0.05 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 71 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.07 27 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 -0.07 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 -0.03 28 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.07 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 -0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.48 -0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.46 -0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.43 -0.08 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.43 -0.05 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.43 -0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.43 -0.05 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.43 -0.05 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 -0.05 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.43 -0.05 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.43 -0.05 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.43 -0.05 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.43 -0.02 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29OCT26 15.00 P 0.14 0.14 0.14 0.14 -0.01 27 2 2 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.13 -0.05 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.44 -0.05 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.78 -0.05 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.16 -0.05 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.56 -0.05 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.49 -0.05 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.43 -0.08 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.43 -0.05 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.43 -0.05 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.43 -0.05 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.05 25 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.05 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.05 25 0 143 0
30DEC26 17.00 P 0.88 0.88 0.88 0.82 -0.05 25 2 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 -0.06 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 -0.11 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.59 -0.11 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 -0.10 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 -0.11 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.66 -0.10 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.54 -0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.45 -0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 -0.05 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 -0.05 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.43 -0.05 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.43 -0.05 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.43 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.43 -0.05 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.43 -0.05 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.43 -0.05 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.43 -0.02 54 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 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.04 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 +0.05 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.03 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 +0.06 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 +0.05 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 +0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.11 +0.05 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 +0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.82 +0.03 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.62 -0.07 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.49 -0.06 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.43 -0.05 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.43 -0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.43 -0.05 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.43 -0.05 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.43 -0.05 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.43 -0.05 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.43 -0.05 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.43 -0.05 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 0.00 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.51 -0.01 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 -0.02 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.68 -0.02 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.02 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.26 -0.03 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.06 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.01 +0.06 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.28 -0.03 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.03 -0.04 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 4.83 -0.04 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.67 -0.04 18 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.45 -0.03 0 0 0 0
TOTAL PUT 135 5,537 +54
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$ 87.600
30JUL26 57.50 C 0.00 0.00 0.00 30.15 +0.19 83 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.65 +0.19 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.15 +0.18 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.65 +0.18 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.15 +0.18 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.66 +0.19 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.16 +0.18 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.66 +0.18 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.17 +0.18 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.71 +0.17 29 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.38 +0.15 29 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.35 +0.11 29 0 76 0
30JUL26 87.50 C 1.62 1.62 1.62 1.74 -0.02 28 1 259 -1
30JUL26 90.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 56 0
30JUL26 92.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 48 0
30JUL26 95.00 C 0.25 0.25 0.25 0.10 0.00 29 5 39 -1
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.28 +0.20 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.79 +0.20 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.30 +0.19 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.81 +0.19 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.32 +0.14 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.84 +0.18 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.38 +0.40 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.97 +0.16 28 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.65 +0.14 28 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.48 +0.12 28 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.52 +0.09 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.82 +0.06 28 0 82 0
28AUG26 87.50 C 3.08 3.08 3.08 3.32 -0.03 27 11 32 +11
28AUG26 90.00 C 2.16 2.16 2.16 2.26 -0.06 27 1 106 +1
28AUG26 92.50 C 0.00 0.00 0.00 1.47 -0.08 27 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 20 0
28AUG26 97.50 C 0.00 0.00 0.00 0.58 -0.01 28 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.79 +0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.80 +0.19 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.80 +0.19 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.81 +0.19 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.81 +0.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.32 +0.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.83 +0.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.34 +0.18 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.85 +0.18 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.36 +0.18 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.88 +0.19 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.40 +0.22 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.93 +0.27 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.50 +0.16 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.14 +0.15 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.90 +0.13 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 8.81 +0.10 26 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 6.87 -0.04 25 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.26 -0.02 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 3.85 -0.09 25 0 54 0
29SEP26 90.00 C 2.62 2.62 2.62 2.79 -0.08 25 5 18 -5
29SEP26 92.50 C 0.00 0.00 0.00 1.96 -0.12 26 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.39 -0.05 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.95 -0.02 26 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.62 -0.02 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.34 +0.18 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.85 +0.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.36 +0.18 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.88 +0.19 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.40 +0.22 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.93 +0.27 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.56 +0.18 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.25 +0.18 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.07 +0.17 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.08 +0.16 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.25 -0.01 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.67 -0.01 24 0 0 0
29OCT26 87.50 C 4.02 4.02 4.02 4.37 +0.01 24 3 77 -3
29OCT26 90.00 C 0.00 0.00 0.00 3.30 -0.02 24 0 48 0
29OCT26 92.50 C 0.00 0.00 0.00 2.47 +0.02 25 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 1.81 0.00 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.31 -0.01 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.99 +0.06 25 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.69 +0.04 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.79 +0.19 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.80 +0.19 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.80 +0.19 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.81 +0.19 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.81 +0.19 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.32 +0.19 35 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.83 +0.19 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.34 +0.18 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.85 +0.18 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.36 +0.17 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.89 +0.20 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.45 +0.27 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.08 +0.31 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.81 +0.26 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.66 +0.17 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.69 +0.17 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.89 +0.17 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.29 +0.17 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.67 -0.10 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.48 -0.04 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.43 +0.01 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.54 +0.03 24 0 45 0
30DEC26 95.00 C 0.00 0.00 0.00 2.80 +0.04 24 0 10 0
30DEC26 97.50 C 1.83 1.83 1.83 2.21 +0.06 24 5 10 +5
30DEC26 100.00 C 0.00 0.00 0.00 1.72 +0.06 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.32 0.00 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.00 0.00 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.34 +0.18 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.87 +0.20 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.36 +0.15 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.89 -0.05 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.66 -0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.32 -0.27 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.63 +0.10 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.72 +0.21 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.94 +0.22 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.27 +0.21 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.76 +0.21 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.41 +0.21 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 6.97 -0.02 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 5.91 -0.03 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 4.98 +0.01 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.18 +0.04 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.45 +0.03 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.88 +0.07 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.37 +0.06 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.93 +0.05 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.34 +0.08 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.07 +0.08 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.54 +0.38 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.87 +0.15 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.39 -0.05 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.06 -0.16 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.02 -0.11 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.06 +0.07 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.72 +0.70 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.88 +0.16 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.77 +0.09 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.24 +0.15 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.80 +0.14 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.53 +0.14 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.35 +0.13 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.26 +0.13 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.33 +0.12 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.44 +0.10 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.71 +0.10 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.03 +0.08 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.46 +0.09 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.94 +0.07 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.58 +0.15 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.18 +0.06 24 0 0 0
TOTAL CALL 31 2,303 +7
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.22 -0.04 29 0 141 0
30JUL26 85.00 P 0.00 0.00 0.00 0.70 -0.06 30 0 142 0
30JUL26 87.50 P 0.00 0.00 0.00 1.63 -0.17 29 0 77 0
30JUL26 90.00 P 0.00 0.00 0.00 3.15 -0.15 29 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.15 -0.18 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.45 -0.19 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.90 -0.20 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.90 -0.20 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.92 +0.08 82 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.50 +0.16 93 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.07 +0.23 103 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.65 +0.31 114 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 0.00 29 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.65 -0.07 28 0 195 0
28AUG26 82.50 P 0.00 0.00 0.00 1.20 -0.04 28 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 2.03 -0.12 28 0 77 0
28AUG26 87.50 P 2.98 2.98 2.98 3.15 -0.09 29 6 21 +6
28AUG26 90.00 P 0.00 0.00 0.00 4.48 -0.16 28 0 7 0
28AUG26 92.50 P 0.00 0.00 0.00 6.16 -0.18 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.12 -0.18 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.25 -0.20 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.54 -0.20 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.94 -0.19 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.92 +0.04 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.50 +0.16 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.07 +0.23 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.65 +0.31 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.49 -0.05 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 -0.07 26 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 1.44 -0.09 26 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 2.23 -0.12 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 -0.06 27 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 4.59 -0.02 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.13 -0.01 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.67 -0.18 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.59 -0.19 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.67 -0.18 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.87 -0.18 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.64 +0.30 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.07 -0.02 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.55 +0.05 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.06 +0.19 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.59 +0.22 44 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 0.00 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.12 0.00 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.24 0.00 25 0 15 0
29OCT26 72.50 P 0.75 0.75 0.75 0.44 0.00 25 15 30 +15
29OCT26 75.00 P 1.05 1.05 1.05 0.76 0.00 25 15 15 +15
29OCT26 77.50 P 0.00 0.00 0.00 1.22 -0.01 25 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 1.88 -0.02 25 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 2.74 -0.01 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 3.82 +0.04 26 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 5.06 +0.05 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.56 +0.06 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.12 -0.09 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.98 -0.10 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.98 -0.12 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.11 -0.13 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.83 +0.35 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.21 +0.06 32 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.64 +0.12 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.12 +0.21 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 25 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 +0.01 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 +0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 0.00 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.66 0.00 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.58 +0.04 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.62 +0.05 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.84 -0.01 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.28 -0.05 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.88 -0.07 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.64 -0.08 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.56 -0.09 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.59 -0.11 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.22 +0.22 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.50 +0.22 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.87 +0.28 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.29 +0.35 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.74 +0.37 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.67 +0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.03 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.48 +0.03 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.05 +0.04 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.74 +0.03 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.51 0.00 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.42 +0.04 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.48 +0.04 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.86 +0.18 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.23 -0.01 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.80 -0.01 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.49 -0.03 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.29 -0.05 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.23 -0.06 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.71 +0.25 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.89 +0.33 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.14 +0.35 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.46 +0.36 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.83 +0.38 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.75 0.00 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.55 -0.01 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 2.08 -0.02 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.71 -0.02 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.50 -0.02 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.42 -0.02 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.43 -0.04 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 6.62 -0.04 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.93 -0.05 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.35 -0.05 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.93 -0.08 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.60 -0.09 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.00 -0.09 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.32 -0.11 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.34 -0.12 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.44 -0.13 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.63 -0.13 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.88 -0.15 27 0 0 0
TOTAL PUT 36 2,087 +36
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$ 477.800
24JUL26 340.00 C 0.00 0.00 0.00 138.29 +15.50 152 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 128.30 +15.45 141 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 118.32 +15.50 131 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 108.33 +15.48 120 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 97.86 +14.94 0 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 87.93 +16.11 58 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 77.93 +16.08 0 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 67.94 +16.03 47 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 57.97 +15.83 47 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 48.07 +15.32 47 0 91 0
24JUL26 440.00 C 38.00 38.00 38.00 38.38 +15.00 47 1 171 -1
24JUL26 450.00 C 22.00 25.50 22.00 29.14 +13.02 46 52 198 -20
24JUL26 460.00 C 15.00 22.00 15.00 21.39 +11.07 50 77 1,260 -59
24JUL26 470.00 C 8.50 16.04 8.48 13.29 +6.85 44 883 1,795 +103
24JUL26 480.00 C 5.47 10.50 5.00 8.00 +4.12 44 2,754 1,556 -107
24JUL26 490.00 C 3.10 6.33 3.00 4.43 +2.15 45 3,046 1,444 +610
24JUL26 500.00 C 2.25 3.60 1.71 2.37 +1.05 47 2,275 1,670 +288
24JUL26 510.00 C 1.22 2.00 0.93 1.10 +0.34 47 1,159 996 +487
24JUL26 520.00 C 0.75 1.11 0.57 0.47 0.00 47 295 766 +88
24JUL26 530.00 C 0.45 0.62 0.36 0.18 -0.09 47 158 531 +157
24JUL26 540.00 C 0.27 0.27 0.23 0.07 -0.09 48 70 268 +69
24JUL26 550.00 C 0.20 0.20 0.20 0.03 -0.07 49 86 449 0
24JUL26 560.00 C 0.20 0.20 0.20 0.01 -0.05 50 10 84 +10
24JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 170 0
24JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 10 0
24JUL26 590.00 C 0.14 0.14 0.14 0.01 -0.01 65 13 13 +13
24JUL26 600.00 C 0.01 0.01 0.01 0.01 0.00 69 120 120 +120
30JUL26 230.00 C 0.00 0.00 0.00 247.99 +15.34 123 0 734 0
30JUL26 235.00 C 240.46 240.46 240.46 243.44 +16.22 191 30 471 -30
30JUL26 240.00 C 0.00 0.00 0.00 238.00 +16.15 120 0 200 0
30JUL26 245.00 C 230.85 230.85 230.85 233.46 +15.79 181 30 60 0
30JUL26 250.00 C 225.19 225.19 225.19 228.47 +15.36 176 30 62 0
30JUL26 255.00 C 220.86 220.86 220.86 223.47 +15.22 171 30 60 +30
30JUL26 260.00 C 0.00 0.00 0.00 218.48 +16.21 167 0 0 0
30JUL26 265.00 C 210.50 210.50 210.50 213.47 +15.68 161 30 333 -30
30JUL26 270.00 C 206.54 206.54 205.52 208.49 +16.60 157 54 300 -30
30JUL26 275.00 C 0.00 0.00 0.00 203.38 +15.88 147 0 160 0
30JUL26 280.00 C 195.53 195.53 195.53 197.80 +15.00 0 24 130 0
30JUL26 285.00 C 190.24 190.24 190.24 193.51 +15.63 144 30 30 +30
30JUL26 290.00 C 185.25 185.25 185.25 188.52 +15.75 140 30 130 -30
30JUL26 295.00 C 0.00 0.00 0.00 182.82 +15.43 0 0 909 0
30JUL26 300.00 C 175.93 175.93 175.26 178.54 +16.62 132 61 240 -60
30JUL26 310.00 C 0.00 0.00 0.00 168.56 +15.44 124 0 100 0
30JUL26 320.00 C 156.55 159.40 154.05 158.51 +16.57 114 1,591 905 -620
30JUL26 330.00 C 0.00 0.00 0.00 148.60 +16.65 109 0 31 0
30JUL26 340.00 C 0.00 0.00 0.00 138.62 +15.83 101 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 128.64 +15.70 94 0 120 0
30JUL26 360.00 C 0.00 0.00 0.00 118.66 +15.66 87 0 176 0
30JUL26 370.00 C 103.43 103.43 103.43 108.56 +15.36 77 2 620 0
30JUL26 380.00 C 93.45 100.00 93.45 98.67 +15.29 72 31 446 +29
30JUL26 390.00 C 84.17 84.17 84.17 88.12 +16.05 36 33 157 +30
30JUL26 400.00 C 74.26 82.00 74.26 78.15 +15.96 39 50 334 0
30JUL26 410.00 C 0.00 0.00 0.00 68.23 +15.73 39 0 1,833 0
30JUL26 420.00 C 0.00 0.00 0.00 58.42 +15.26 39 0 4,058 0
30JUL26 430.00 C 45.33 45.33 44.99 48.85 +15.48 40 33 4,456 +27
30JUL26 440.00 C 35.33 43.00 35.33 39.73 +13.38 40 286 6,748 -21
30JUL26 450.00 C 25.64 33.70 25.64 30.35 +11.33 35 1,107 13,418 -529
30JUL26 460.00 C 17.82 27.46 17.82 23.60 +10.07 40 430 11,323 +71
30JUL26 470.00 C 12.80 20.20 12.80 17.21 +7.75 40 789 29,553 -239
30JUL26 480.00 C 8.55 14.40 8.55 12.10 +5.64 41 13,986 18,412 -329
30JUL26 490.00 C 5.69 10.00 5.69 8.35 +4.03 42 1,773 8,645 -270
30JUL26 500.00 C 4.60 7.00 4.00 5.50 +2.66 42 14,624 32,523 -6,617
30JUL26 510.00 C 3.42 4.79 2.69 3.60 +1.75 43 1,818 13,792 -310
30JUL26 520.00 C 2.00 3.20 1.79 2.32 +1.06 44 29,141 28,064 -16,075
30JUL26 530.00 C 1.52 2.10 1.30 1.43 +0.61 44 180 8,338 -13
30JUL26 540.00 C 0.85 1.50 0.82 0.87 +0.34 45 884 5,499 +460
30JUL26 550.00 C 0.70 1.00 0.62 0.52 +0.18 46 1,209 24,016 +31
30JUL26 560.00 C 0.52 0.60 0.52 0.31 +0.09 46 88 5,768 -1
30JUL26 570.00 C 0.40 0.44 0.40 0.18 +0.04 47 94 12,500 +82
30JUL26 580.00 C 0.30 0.36 0.27 0.11 +0.01 48 240 6,439 +231
30JUL26 590.00 C 0.25 0.29 0.23 0.06 -0.01 48 15 3,315 0
30JUL26 600.00 C 0.21 0.21 0.21 0.04 -0.01 49 51 17,333 0
30JUL26 610.00 C 0.00 0.00 0.00 0.03 0.00 51 0 70,354 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 0.00 52 0 15,152 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8,375 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,827 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 82 0 361 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 90 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,680 0
31JUL26 340.00 C 0.00 0.00 0.00 138.62 - 96 0 0 -
31JUL26 350.00 C 0.00 0.00 0.00 128.64 - 89 0 0 -
31JUL26 360.00 C 0.00 0.00 0.00 118.66 - 82 0 0 -
31JUL26 370.00 C 0.00 0.00 0.00 108.56 - 73 0 0 -
31JUL26 380.00 C 0.00 0.00 0.00 98.67 - 68 0 0 -
31JUL26 390.00 C 0.00 0.00 0.00 88.75 - 63 0 0 -
31JUL26 400.00 C 0.00 0.00 0.00 78.30 - 45 0 0 -
31JUL26 410.00 C 0.00 0.00 0.00 68.48 - 44 0 0 -
31JUL26 420.00 C 0.00 0.00 0.00 58.83 - 44 0 0 -
31JUL26 430.00 C 0.00 0.00 0.00 49.45 - 43 0 0 -
31JUL26 440.00 C 0.00 0.00 0.00 40.65 - 44 0 0 -
31JUL26 450.00 C 0.00 0.00 0.00 32.29 - 43 0 0 -
31JUL26 460.00 C 0.00 0.00 0.00 24.49 - 41 10 10 -
31JUL26 470.00 C 16.50 19.72 15.17 18.00 - 41 211 175 -
31JUL26 480.00 C 8.90 15.00 8.90 12.60 - 40 216 98 -
31JUL26 490.00 C 8.05 10.43 8.00 8.92 - 41 397 137 -
31JUL26 500.00 C 5.80 7.50 4.50 6.05 - 42 620 249 -
31JUL26 510.00 C 3.45 4.80 3.10 4.16 - 43 268 217 -
31JUL26 520.00 C 2.48 3.60 2.14 2.83 - 45 231 170 -
31JUL26 530.00 C 1.76 2.35 1.55 1.92 - 46 136 136 -
31JUL26 540.00 C 1.20 1.54 1.00 1.33 - 47 206 206 -
31JUL26 550.00 C 1.15 1.15 0.93 0.88 - 48 12 12 -
31JUL26 560.00 C 0.00 0.00 0.00 0.60 - 49 0 0 -
31JUL26 570.00 C 0.00 0.00 0.00 0.44 - 51 0 0 -
31JUL26 580.00 C 0.40 0.40 0.40 0.30 - 52 145 145 -
28AUG26 230.00 C 0.00 0.00 0.00 248.27 +15.62 0 0 90 0
28AUG26 235.00 C 235.25 235.25 235.25 244.32 +17.10 104 30 90 +30
28AUG26 240.00 C 230.27 230.27 230.27 238.32 +14.60 0 30 77 +30
28AUG26 245.00 C 225.30 225.30 225.30 234.37 +15.73 99 30 90 +30
28AUG26 250.00 C 230.08 230.08 230.08 229.39 +16.28 97 1 90 +1
28AUG26 255.00 C 0.00 0.00 0.00 224.42 +16.17 94 0 104 0
28AUG26 260.00 C 0.00 0.00 0.00 218.48 +16.21 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 214.46 +16.01 89 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 209.48 +14.93 87 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 204.47 +16.97 84 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 198.50 +15.70 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 193.82 +14.84 61 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 189.53 +15.69 77 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 184.59 +15.71 75 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 178.92 +15.01 58 0 30 0
28AUG26 310.00 C 0.00 0.00 0.00 168.93 +15.10 53 0 60 0
28AUG26 320.00 C 0.00 0.00 0.00 159.69 +15.60 64 0 60 0
28AUG26 330.00 C 0.00 0.00 0.00 149.77 +15.32 60 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 139.89 +16.53 57 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 129.84 +15.78 52 0 30 0
28AUG26 360.00 C 116.13 121.18 114.76 120.06 +16.76 50 122 490 +30
28AUG26 370.00 C 0.00 0.00 0.00 110.30 +17.10 47 0 66 0
28AUG26 380.00 C 0.00 0.00 0.00 100.70 +16.99 46 0 81 0
28AUG26 390.00 C 86.83 86.83 86.83 91.14 +16.07 43 30 74 +30
28AUG26 400.00 C 77.56 77.56 77.56 81.16 +15.13 39 60 420 -30
28AUG26 410.00 C 68.87 68.87 68.87 71.97 +14.72 38 30 1,211 -30
28AUG26 420.00 C 60.30 67.40 59.30 63.94 +14.05 40 191 3,042 -30
28AUG26 430.00 C 47.98 55.07 47.98 54.39 +11.88 36 151 3,852 -38
28AUG26 440.00 C 40.60 48.50 40.60 47.35 +12.52 37 441 11,797 -149
28AUG26 450.00 C 38.80 40.53 38.80 41.25 +12.25 39 34 3,730 -31
28AUG26 460.00 C 27.25 37.00 27.25 34.15 +10.50 38 424 8,997 -31
28AUG26 470.00 C 25.21 30.30 24.74 28.38 +9.13 38 596 9,001 +86
28AUG26 480.00 C 18.64 26.00 18.64 23.07 +7.52 37 966 7,351 +93
28AUG26 490.00 C 16.65 20.80 16.60 19.21 +6.68 38 806 6,395 +372
28AUG26 500.00 C 12.06 17.91 12.06 15.30 +5.27 38 2,940 12,543 -18
28AUG26 510.00 C 10.72 14.41 10.72 12.35 +4.35 38 903 3,852 +362
28AUG26 520.00 C 8.04 11.73 8.04 9.98 +3.64 38 1,355 3,413 -185
28AUG26 530.00 C 7.30 9.60 6.97 8.04 +3.03 39 16,878 19,175 +15,568
28AUG26 540.00 C 5.65 7.72 5.61 6.55 +2.55 40 1,795 3,651 +1
28AUG26 550.00 C 4.80 6.30 4.50 5.14 +1.95 40 1,480 9,366 -175
28AUG26 560.00 C 3.85 5.00 3.73 4.14 +1.56 40 611 9,033 -325
28AUG26 570.00 C 3.15 4.32 3.13 3.28 +1.26 41 275 11,654 -18
28AUG26 580.00 C 2.57 3.50 2.50 2.58 +0.99 41 678 28,290 +32
28AUG26 590.00 C 2.33 2.83 2.33 2.03 +0.79 41 64 10,757 +46
28AUG26 600.00 C 1.76 2.40 1.76 1.60 +0.62 42 651 27,712 +420
28AUG26 610.00 C 2.00 2.00 2.00 1.26 +0.49 42 20 2,257 0
28AUG26 620.00 C 1.21 1.21 1.21 0.99 +0.39 42 2 2,327 +2
28AUG26 630.00 C 0.00 0.00 0.00 0.78 +0.31 43 0 2,551 0
28AUG26 640.00 C 0.00 0.00 0.00 0.61 +0.24 43 0 2,449 0
28AUG26 650.00 C 0.77 1.01 0.77 0.48 +0.18 43 37 26,937 +8
28AUG26 660.00 C 0.00 0.00 0.00 0.38 +0.14 44 0 3,855 0
28AUG26 670.00 C 0.00 0.00 0.00 0.30 +0.11 44 0 1,648 0
28AUG26 680.00 C 0.60 0.60 0.60 0.24 +0.09 44 10 1,048 +10
28AUG26 690.00 C 0.52 0.52 0.52 0.19 +0.07 45 100 913 +100
28AUG26 700.00 C 0.50 0.50 0.43 0.15 +0.05 45 103 1,013 +102
28AUG26 710.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 751 0
28AUG26 720.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 300 0
28AUG26 730.00 C 0.31 0.38 0.31 0.08 +0.02 46 130 541 +130
28AUG26 740.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 270 0
28AUG26 750.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 249.48 +16.83 71 0 2,130 0
29SEP26 235.00 C 240.31 241.68 240.31 244.51 +14.61 70 60 60 +60
29SEP26 240.00 C 236.71 236.71 236.71 239.60 +15.88 69 30 30 +30
29SEP26 245.00 C 231.74 231.74 231.74 234.59 +14.88 66 30 31 +30
29SEP26 250.00 C 226.77 226.77 226.77 229.63 +16.52 65 30 30 +30
29SEP26 255.00 C 0.00 0.00 0.00 224.67 +16.42 63 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 219.71 +16.96 62 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 214.79 +16.34 61 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 209.78 +15.22 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 204.82 +14.92 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 199.87 +16.95 56 0 0 0
29SEP26 285.00 C 190.07 190.07 190.07 194.91 +15.93 54 30 30 +29
29SEP26 290.00 C 0.00 0.00 0.00 190.02 +16.18 54 0 30 0
29SEP26 295.00 C 180.18 180.18 180.18 185.04 +16.16 52 30 30 +30
29SEP26 300.00 C 0.00 0.00 0.00 180.12 +16.21 51 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 170.31 +16.48 49 0 60 0
29SEP26 320.00 C 155.68 155.68 155.68 160.53 +16.44 48 30 60 +30
29SEP26 330.00 C 145.85 145.85 145.85 150.89 +16.44 47 30 30 +30
29SEP26 340.00 C 136.12 136.27 136.12 141.43 +17.68 47 60 90 +60
29SEP26 350.00 C 126.63 126.63 126.63 131.77 +16.28 45 30 60 +30
29SEP26 360.00 C 0.00 0.00 0.00 122.19 +17.04 43 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 112.73 +16.72 42 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 103.44 +14.38 40 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 94.31 +13.68 39 0 426 0
29SEP26 400.00 C 85.48 85.48 85.48 83.57 +13.43 33 1 1,031 +1
29SEP26 410.00 C 75.68 75.68 75.68 76.01 +10.05 36 30 2,490 0
29SEP26 420.00 C 66.00 66.00 66.00 68.00 +11.47 35 10 1,196 0
29SEP26 430.00 C 0.00 0.00 0.00 60.43 +9.50 35 0 1,104 0
29SEP26 440.00 C 0.00 0.00 0.00 53.32 +11.72 35 0 7,415 0
29SEP26 450.00 C 43.64 50.50 43.50 46.50 +10.87 35 125 6,515 +23
29SEP26 460.00 C 38.00 40.45 38.00 40.27 +9.67 35 136 8,681 +60
29SEP26 470.00 C 31.98 38.22 31.98 34.80 +8.64 35 522 5,179 +70
29SEP26 480.00 C 29.00 33.10 27.37 29.90 +8.00 35 539 5,747 +210
29SEP26 490.00 C 25.00 28.68 24.35 25.89 +7.39 35 808 12,725 +486
29SEP26 500.00 C 18.88 24.72 18.88 22.07 +6.50 35 1,548 11,298 -710
29SEP26 510.00 C 15.50 21.00 15.50 18.72 +5.54 36 288 6,477 +130
29SEP26 520.00 C 13.30 18.00 13.30 15.80 +4.65 36 196 5,049 +44
29SEP26 530.00 C 12.58 14.61 12.58 13.30 +4.06 36 54 9,552 -31
29SEP26 540.00 C 10.66 13.00 10.66 11.25 +3.45 36 40 5,658 +3
29SEP26 550.00 C 9.10 11.23 9.10 9.35 +2.81 36 1,240 48,368 +65
29SEP26 560.00 C 7.70 9.13 7.70 7.75 +2.37 36 153 9,339 +4
29SEP26 570.00 C 6.89 7.83 6.63 6.39 +1.98 36 2,405 6,100 +893
29SEP26 580.00 C 5.42 6.68 5.42 5.26 +1.65 36 519 9,108 -132
29SEP26 590.00 C 5.26 5.26 5.26 4.32 +1.38 37 45 3,146 +45
29SEP26 600.00 C 4.00 5.24 4.00 3.53 +1.13 37 914 22,084 +577
29SEP26 610.00 C 3.53 4.07 3.53 2.88 +0.93 37 239 5,821 -1
29SEP26 620.00 C 3.87 3.87 3.87 2.35 +0.76 37 3 10,375 0
29SEP26 630.00 C 0.00 0.00 0.00 1.91 +0.62 37 0 5,406 0
29SEP26 640.00 C 2.56 2.56 2.56 1.55 +0.51 37 5 8,917 0
29SEP26 650.00 C 2.19 2.19 2.19 1.26 +0.41 37 30 39,323 0
29SEP26 660.00 C 0.00 0.00 0.00 1.02 +0.33 37 0 7,042 0
29SEP26 670.00 C 2.09 2.09 2.09 0.82 +0.26 37 46 2,758 -46
29SEP26 680.00 C 1.75 1.75 1.75 0.66 +0.21 37 6 10,696 -6
29SEP26 690.00 C 0.00 0.00 0.00 0.54 +0.18 38 0 460 0
29SEP26 700.00 C 1.25 1.35 1.25 0.43 +0.13 38 74 2,996 +74
29SEP26 710.00 C 0.00 0.00 0.00 0.35 +0.11 38 0 1,081 0
29SEP26 720.00 C 1.08 1.08 1.08 0.28 +0.09 38 3 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.23 +0.07 38 0 1,503 0
29SEP26 740.00 C 0.98 0.98 0.98 0.18 +0.05 38 11 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 616 0
29SEP26 800.00 C 0.60 0.61 0.60 0.05 +0.02 39 46 1,008 +46
29SEP26 810.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 181.43 +16.47 48 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 171.82 +16.44 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 162.14 +16.43 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 152.68 +15.43 45 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 143.06 +15.84 43 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 133.73 +14.58 42 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 124.39 +14.95 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 115.12 +14.31 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 106.22 +13.87 38 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 97.46 +13.24 38 0 30 0
29OCT26 400.00 C 0.00 0.00 0.00 89.26 +15.29 37 0 243 0
29OCT26 410.00 C 76.87 76.87 76.87 79.66 +13.70 35 22 317 -22
29OCT26 420.00 C 71.43 71.43 71.43 72.02 +12.58 34 30 637 -30
29OCT26 430.00 C 61.75 64.46 61.60 64.77 +11.90 34 150 2,182 -90
29OCT26 440.00 C 54.95 54.95 54.79 57.95 +11.96 34 60 1,491 -30
29OCT26 450.00 C 48.65 51.92 48.65 51.92 +11.06 34 91 2,116 -60
29OCT26 460.00 C 44.04 45.16 43.50 45.92 +10.22 34 128 4,981 +2
29OCT26 470.00 C 38.72 42.57 37.14 40.45 +9.70 34 291 1,051 -271
29OCT26 480.00 C 33.98 38.09 32.74 35.35 +8.35 34 1,244 2,118 -92
29OCT26 490.00 C 28.56 33.68 28.56 30.99 +7.77 34 935 2,266 +56
29OCT26 500.00 C 25.97 29.87 24.79 26.80 +6.69 34 943 3,292 -273
29OCT26 510.00 C 21.67 26.09 21.57 23.47 +6.03 34 240 1,502 +63
29OCT26 520.00 C 20.45 22.28 20.45 20.38 +5.28 34 3 2,342 +1
29OCT26 530.00 C 16.65 19.70 16.65 17.50 +4.45 34 64 1,347 +33
29OCT26 540.00 C 15.52 15.52 14.15 15.43 +4.16 35 60 1,205 -30
29OCT26 550.00 C 13.71 13.71 12.47 13.23 +3.51 35 268 1,764 +105
29OCT26 560.00 C 11.62 13.31 10.87 11.31 +2.94 35 1,185 6,417 +1,184
29OCT26 570.00 C 9.35 11.63 9.35 9.65 +2.43 35 2,223 4,882 +2,147
29OCT26 580.00 C 8.32 10.00 8.32 8.21 +1.76 35 976 1,479 +873
29OCT26 590.00 C 7.77 7.89 7.53 6.97 +1.32 35 280 426 +251
29OCT26 600.00 C 6.43 7.00 6.43 5.90 +1.02 35 311 1,020 +193
29OCT26 610.00 C 5.62 6.90 5.62 4.99 +0.79 35 281 374 +220
29OCT26 620.00 C 5.03 5.70 5.03 4.21 +0.59 35 46 2,205 +45
29OCT26 630.00 C 4.60 4.87 4.60 3.55 +0.43 35 90 150 +39
29OCT26 640.00 C 4.14 4.14 4.14 2.99 +0.30 35 25 142 0
29OCT26 650.00 C 0.00 0.00 0.00 2.51 +0.19 35 0 373 0
29OCT26 660.00 C 0.00 0.00 0.00 2.11 +0.10 35 0 102 0
29OCT26 670.00 C 0.00 0.00 0.00 1.77 +0.03 36 0 214 0
29OCT26 680.00 C 0.00 0.00 0.00 1.48 -0.02 36 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 1.24 -0.06 36 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 1.04 -0.09 36 0 128 0
29OCT26 710.00 C 0.00 0.00 0.00 0.87 -0.11 36 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.73 -0.13 36 0 3 0
29OCT26 730.00 C 1.80 1.80 1.80 0.59 -0.16 36 3 3 +2
29OCT26 740.00 C 1.83 1.83 1.83 0.51 -0.14 36 46 76 +46
29OCT26 750.00 C 1.86 1.86 1.86 0.42 -0.15 36 3 14 +3
29OCT26 760.00 C 0.00 0.00 0.00 0.35 -0.15 36 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.30 -0.14 36 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.25 -0.14 36 0 31 0
29OCT26 790.00 C 1.21 1.21 1.21 0.21 -0.13 37 10 54 +10
29OCT26 800.00 C 1.24 1.24 1.15 0.17 -0.13 36 15 309 +15
30DEC26 230.00 C 0.00 0.00 0.00 253.04 +16.09 63 0 8,430 0
30DEC26 235.00 C 242.71 245.49 242.71 246.89 +14.88 53 60 60 +60
30DEC26 240.00 C 237.81 240.58 237.81 241.77 +14.66 50 60 60 +60
30DEC26 245.00 C 235.69 235.69 235.69 237.60 +15.74 55 30 30 +30
30DEC26 250.00 C 230.81 230.81 230.81 232.72 +15.30 54 30 65 +30
30DEC26 255.00 C 0.00 0.00 0.00 227.86 +15.32 53 0 71 0
30DEC26 260.00 C 0.00 0.00 0.00 223.01 +15.69 52 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 218.16 +16.21 51 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 213.33 +16.22 50 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 208.02 +15.75 47 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 203.79 +16.35 48 0 99 0
30DEC26 285.00 C 193.95 193.95 193.95 198.98 +16.55 48 30 122 +30
30DEC26 290.00 C 189.17 189.17 189.17 194.18 +16.17 47 30 130 +30
30DEC26 295.00 C 184.16 184.16 184.16 189.40 +16.13 46 30 112 +30
30DEC26 300.00 C 179.61 179.61 179.61 184.61 +16.12 45 30 660 +30
30DEC26 310.00 C 0.00 0.00 0.00 175.21 +14.75 44 0 186 0
30DEC26 320.00 C 160.75 160.75 160.75 165.83 +16.00 43 30 120 +30
30DEC26 330.00 C 0.00 0.00 0.00 156.51 +15.98 42 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 146.95 +15.70 40 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 138.08 +15.17 39 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 129.19 +14.92 38 0 433 0
30DEC26 370.00 C 0.00 0.00 0.00 120.50 +14.92 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 112.09 +13.29 37 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 104.02 +13.08 36 0 339 0
30DEC26 400.00 C 92.84 92.84 92.84 96.15 +17.45 36 30 4,061 +30
30DEC26 410.00 C 86.40 86.40 86.40 88.52 +12.21 36 30 615 +30
30DEC26 420.00 C 0.00 0.00 0.00 79.11 +11.57 33 0 685 0
30DEC26 430.00 C 0.00 0.00 0.00 70.76 +8.97 31 0 7,499 0
30DEC26 440.00 C 0.00 0.00 0.00 66.19 +10.60 33 0 1,432 0
30DEC26 450.00 C 59.27 59.27 59.27 61.16 +11.07 34 35 11,296 0
30DEC26 460.00 C 55.40 55.40 51.98 55.43 +10.53 34 179 7,575 -166
30DEC26 470.00 C 48.42 52.93 46.88 50.12 +9.50 34 201 4,356 -29
30DEC26 480.00 C 44.00 48.30 43.17 45.64 +9.70 34 479 13,164 +52
30DEC26 490.00 C 38.37 42.28 38.26 40.76 +8.41 34 215 4,313 +91
30DEC26 500.00 C 35.00 36.80 34.00 36.61 +7.71 34 25 10,522 -4
30DEC26 510.00 C 31.00 33.71 31.00 32.74 +7.18 33 75 8,080 +31
30DEC26 520.00 C 28.58 31.00 28.50 29.64 +6.88 34 52 7,708 +20
30DEC26 530.00 C 25.59 27.50 25.30 26.42 +5.97 34 43 4,134 +40
30DEC26 540.00 C 21.70 23.36 21.70 23.65 +5.58 34 34 14,036 +26
30DEC26 550.00 C 20.00 23.00 20.00 20.92 +4.92 34 313 27,493 -193
30DEC26 560.00 C 19.00 19.00 19.00 18.91 +4.52 34 24 5,699 0
30DEC26 570.00 C 16.00 16.00 15.70 16.85 +4.19 34 40 6,483 0
30DEC26 580.00 C 14.80 17.00 14.80 14.92 +3.54 34 93 10,224 0
30DEC26 590.00 C 12.99 14.27 12.99 13.19 +3.02 34 48 4,349 +2
30DEC26 600.00 C 11.70 13.40 11.60 11.64 +2.66 34 96 16,185 -27
30DEC26 610.00 C 10.23 12.00 10.23 10.26 +2.35 34 43 4,761 -22
30DEC26 620.00 C 9.47 9.78 9.47 9.03 +2.07 34 2 7,240 0
30DEC26 630.00 C 8.58 8.58 8.58 7.94 +1.82 34 1 2,605 -1
30DEC26 640.00 C 0.00 0.00 0.00 6.97 +1.59 34 0 3,431 0
30DEC26 650.00 C 7.03 7.50 7.03 6.12 +1.39 34 168 13,788 -140
30DEC26 660.00 C 6.46 6.46 6.46 5.36 +1.21 34 45 2,651 0
30DEC26 670.00 C 5.67 6.80 5.67 4.69 +1.05 34 5 1,166 +3
30DEC26 680.00 C 0.00 0.00 0.00 4.10 +0.90 34 0 1,816 0
30DEC26 690.00 C 0.00 0.00 0.00 3.59 +0.78 34 0 786 0
30DEC26 700.00 C 4.80 5.22 4.80 3.13 +0.67 34 38 15,510 -14
30DEC26 710.00 C 4.38 4.38 4.38 2.73 +0.57 34 2 798 +2
30DEC26 720.00 C 4.22 4.22 4.22 2.38 +0.49 34 2 1,784 +2
30DEC26 730.00 C 0.00 0.00 0.00 2.08 +0.42 34 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 1.81 +0.35 34 0 2,338 0
30DEC26 750.00 C 3.30 3.30 3.30 1.57 +0.29 34 10 14,151 +10
30DEC26 760.00 C 0.00 0.00 0.00 1.37 +0.25 34 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.19 +0.20 34 0 2,506 0
30DEC26 780.00 C 2.90 2.90 2.90 1.04 +0.17 34 10 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.90 +0.14 34 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.78 +0.11 34 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.68 +0.09 34 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.59 +0.07 34 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.51 +0.06 34 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 233 0
30DEC26 900.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.17 0.00 35 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.10 0.00 35 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 77 0
30DEC26 990.00 C 1.25 1.25 1.25 0.05 -0.01 35 16 327 +6
30DEC26 1,000.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 3,341 0
30MAR27 230.00 C 259.20 259.20 259.20 254.99 +14.92 52 1 34,502 +1
30MAR27 235.00 C 0.00 0.00 0.00 249.61 +14.66 49 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 244.84 +14.64 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 240.06 +14.53 47 0 51 0
30MAR27 250.00 C 234.78 234.78 234.78 235.29 +14.54 47 30 171 +30
30MAR27 255.00 C 230.04 230.04 230.04 230.53 +14.47 46 30 80 +30
30MAR27 260.00 C 225.28 225.28 225.28 226.40 +15.25 47 30 281 +30
30MAR27 265.00 C 217.45 217.45 217.45 221.68 +15.06 47 30 92 +30
30MAR27 270.00 C 212.73 212.73 212.73 216.99 +15.13 46 30 102 +30
30MAR27 275.00 C 208.02 208.02 208.02 212.81 +15.27 47 30 60 +30
30MAR27 280.00 C 0.00 0.00 0.00 208.15 +15.63 46 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 203.42 +15.55 45 0 88 0
30MAR27 290.00 C 193.99 193.99 193.99 198.73 +15.10 44 30 70 +30
30MAR27 295.00 C 0.00 0.00 0.00 194.08 +15.05 44 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 189.43 +15.02 43 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 180.24 +14.78 42 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 171.16 +14.42 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 162.23 +15.00 40 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 152.86 +15.11 38 0 70 0
30MAR27 350.00 C 146.00 146.00 141.00 144.26 +15.25 37 5 12,464 -4
30MAR27 360.00 C 0.00 0.00 0.00 135.90 +15.09 37 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 127.73 +14.28 36 0 199 0
30MAR27 380.00 C 0.00 0.00 0.00 119.78 +14.03 35 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 112.08 +17.39 35 0 270 0
30MAR27 400.00 C 96.28 96.28 96.28 104.69 +13.31 35 4 21,217 0
30MAR27 410.00 C 90.59 90.59 90.59 97.50 +12.67 34 30 201 0
30MAR27 420.00 C 91.00 94.50 90.00 90.46 +13.01 34 861 20,107 -561
30MAR27 430.00 C 0.00 0.00 0.00 83.99 +13.99 34 0 1,418 0
30MAR27 440.00 C 0.00 0.00 0.00 80.01 +13.66 35 0 1,323 0
30MAR27 450.00 C 0.00 0.00 0.00 73.73 +10.89 35 0 1,474 0
30MAR27 460.00 C 63.11 63.11 63.11 66.46 +10.66 33 1 1,458 -1
30MAR27 470.00 C 58.05 64.15 58.05 62.46 +11.26 34 70 5,102 0
30MAR27 480.00 C 54.80 57.20 53.40 58.13 +11.22 34 70 3,711 0
30MAR27 490.00 C 51.20 54.65 51.11 52.31 +9.40 33 57 4,221 -36
30MAR27 500.00 C 45.00 49.80 45.00 47.97 +8.62 33 28 3,864 +22
30MAR27 510.00 C 45.00 45.40 43.80 43.80 +7.83 33 32 1,965 +8
30MAR27 520.00 C 38.21 40.17 38.21 40.40 +7.50 33 31 2,590 +30
30MAR27 530.00 C 0.00 0.00 0.00 37.13 +7.33 33 0 5,126 0
30MAR27 540.00 C 35.00 35.26 35.00 33.89 +6.99 33 3 3,679 0
30MAR27 550.00 C 32.40 32.40 32.40 30.89 +6.66 33 10 2,369 0
30MAR27 560.00 C 28.20 30.00 28.20 28.12 +6.35 33 140 3,277 +90
30MAR27 570.00 C 26.01 26.01 26.01 25.56 +6.03 33 30 1,793 -30
30MAR27 580.00 C 23.80 23.80 23.80 23.21 +5.73 33 1 1,583 +1
30MAR27 590.00 C 0.00 0.00 0.00 21.05 +5.44 33 0 1,379 0
30MAR27 600.00 C 20.70 20.70 20.13 19.07 +5.15 33 42 4,561 -40
30MAR27 610.00 C 19.04 19.04 19.04 17.25 +4.87 33 45 1,834 0
30MAR27 620.00 C 16.38 16.38 16.38 15.59 +4.60 33 46 2,543 0
30MAR27 630.00 C 0.00 0.00 0.00 14.07 +4.33 33 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 12.69 +4.08 32 0 1,174 0
30MAR27 650.00 C 0.00 0.00 0.00 11.43 +3.83 32 0 2,750 0
30MAR27 660.00 C 0.00 0.00 0.00 10.29 +3.60 32 0 338 0
30MAR27 670.00 C 10.80 12.00 10.80 9.25 +3.37 32 50 2,445 +30
30MAR27 680.00 C 10.50 10.50 10.50 8.31 +3.15 32 30 1,302 +30
30MAR27 690.00 C 0.00 0.00 0.00 7.46 +2.95 32 0 671 0
30MAR27 700.00 C 8.72 9.30 8.72 6.69 +2.75 32 31 9,415 +1
30MAR27 710.00 C 8.41 8.41 8.41 6.00 +2.57 32 30 1,803 +30
30MAR27 720.00 C 7.96 7.96 7.55 5.37 +2.38 32 105 414 +105
30MAR27 730.00 C 7.02 7.64 7.02 4.80 +2.21 32 90 308 +90
30MAR27 740.00 C 0.00 0.00 0.00 4.29 +2.04 32 0 386 0
30MAR27 750.00 C 6.30 6.71 6.30 3.84 +1.90 32 101 375 +101
30MAR27 760.00 C 6.54 6.54 6.54 3.42 +1.75 32 30 412 -30
30MAR27 770.00 C 0.00 0.00 0.00 3.05 +1.61 32 0 547 0
30MAR27 780.00 C 0.00 0.00 0.00 2.72 +1.48 32 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.43 +1.37 32 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 2.16 +1.25 32 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 1.92 +1.15 32 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.71 +1.05 32 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 1.52 +0.96 32 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.31 +0.84 32 0 268 0
30MAR27 850.00 C 3.50 3.60 3.50 1.20 +0.80 32 2 1,477 +2
29JUN27 295.00 C 193.48 193.48 193.48 197.01 +14.93 42 30 90 +30
29JUN27 300.00 C 188.97 188.97 188.97 191.88 +14.65 41 30 547 +30
29JUN27 310.00 C 180.07 180.07 180.07 183.55 +14.36 41 30 160 +30
29JUN27 320.00 C 0.00 0.00 0.00 174.77 +14.18 40 0 242 0
29JUN27 330.00 C 162.79 162.79 162.79 166.15 +13.97 39 30 164 +30
29JUN27 340.00 C 0.00 0.00 0.00 157.71 +13.73 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 149.45 +13.91 38 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 141.40 +13.33 37 0 164 0
29JUN27 370.00 C 0.00 0.00 0.00 133.58 +13.06 36 0 76 0
29JUN27 380.00 C 123.05 123.05 123.04 125.97 +13.45 36 60 238 +60
29JUN27 390.00 C 0.00 0.00 0.00 118.52 +12.22 36 0 94 0
29JUN27 400.00 C 0.00 0.00 0.00 110.96 +12.18 35 0 285 0
29JUN27 410.00 C 0.00 0.00 0.00 103.85 +10.71 34 0 43 0
29JUN27 420.00 C 98.00 98.00 98.00 92.74 +7.44 31 10 3,237 0
29JUN27 430.00 C 91.00 91.00 91.00 91.43 +12.64 34 20 135 -20
29JUN27 440.00 C 81.50 81.50 81.50 85.45 +10.67 34 1 3,670 0
29JUN27 450.00 C 80.00 80.00 80.00 78.52 +10.10 33 4 152 0
29JUN27 460.00 C 0.00 0.00 0.00 74.31 +10.71 33 0 4,367 0
29JUN27 470.00 C 0.00 0.00 0.00 69.33 +10.17 33 1 158 -1
29JUN27 480.00 C 64.00 67.52 64.00 64.79 +9.20 33 14 822 +13
29JUN27 490.00 C 0.00 0.00 0.00 60.39 +9.32 33 0 185 0
29JUN27 500.00 C 0.00 0.00 0.00 55.86 +8.24 33 0 3,344 0
29JUN27 510.00 C 0.00 0.00 0.00 51.89 +7.77 33 0 664 0
29JUN27 520.00 C 0.00 0.00 0.00 48.15 +7.37 33 0 253 0
29JUN27 530.00 C 0.00 0.00 0.00 44.40 +6.59 33 0 2,071 0
29JUN27 540.00 C 41.20 44.20 41.20 41.01 +5.97 33 4 347 +1
29JUN27 550.00 C 38.80 38.80 37.70 37.99 +5.52 33 21 1,104 0
29JUN27 560.00 C 0.00 0.00 0.00 34.97 +4.86 32 0 318 0
29JUN27 570.00 C 0.00 0.00 0.00 32.01 +4.04 32 1 337 0
29JUN27 580.00 C 0.00 0.00 0.00 29.65 +3.73 32 0 308 0
29JUN27 590.00 C 28.50 28.50 28.50 27.29 +3.08 32 1 458 +1
29JUN27 600.00 C 27.42 28.62 27.30 24.94 +2.49 32 46 1,599 +40
29JUN27 610.00 C 26.69 26.69 26.69 22.86 +1.99 32 45 657 +45
29JUN27 620.00 C 24.00 24.00 24.00 21.07 +1.67 32 1 488 +1
29JUN27 630.00 C 0.00 0.00 0.00 19.27 +1.42 32 0 877 0
29JUN27 640.00 C 0.00 0.00 0.00 17.50 +0.91 32 0 615 0
29JUN27 650.00 C 18.10 19.30 18.10 16.04 +0.58 32 10 425 +9
29JUN27 660.00 C 0.00 0.00 0.00 14.72 +0.38 32 0 339 0
29JUN27 670.00 C 16.60 16.60 16.60 13.41 +0.18 32 1 3,179 0
TOTAL CALL 139,878 1,473,880 +949
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 104 0 132 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
24JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
24JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
24JUL26 380.00 P 0.01 0.01 0.01 0.01 0.00 72 4 20 +4
24JUL26 390.00 P 0.01 0.01 0.01 0.01 0.00 64 80 81 +80
24JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 44 0
24JUL26 410.00 P 0.13 0.13 0.13 0.01 -0.08 49 30 486 0
24JUL26 420.00 P 0.29 0.31 0.15 0.04 -0.26 48 24 914 +8
24JUL26 430.00 P 0.41 0.50 0.31 0.13 -0.80 47 87 830 +11
24JUL26 440.00 P 1.00 1.01 0.51 0.44 -1.89 47 358 2,387 +49
24JUL26 450.00 P 2.77 2.77 1.25 1.23 -3.70 47 1,790 3,416 +369
24JUL26 460.00 P 5.24 5.24 2.50 2.73 -6.34 46 4,899 4,374 +1,416
24JUL26 470.00 P 9.04 9.04 4.75 5.59 -9.61 45 3,050 2,336 +324
24JUL26 480.00 P 13.02 13.78 8.70 10.63 -11.97 47 1,875 1,906 +916
24JUL26 490.00 P 20.50 21.00 15.00 16.38 -14.98 44 1,090 1,585 +523
24JUL26 500.00 P 28.00 28.00 24.00 24.50 -15.06 47 8 465 -1
24JUL26 510.00 P 0.00 0.00 0.00 33.30 -15.70 48 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 42.55 -16.13 47 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 52.29 -16.23 47 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 62.21 -16.23 48 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 72.20 -16.21 0 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 82.20 -16.20 0 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 92.28 -16.12 74 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 102.40 -16.00 87 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 112.29 -16.11 87 0 0 0
24JUL26 600.00 P 0.00 0.00 0.00 122.29 -16.11 93 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 114 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 127 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 202 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 71 0 757 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,069 0
30JUL26 350.00 P 0.10 0.10 0.02 0.01 0.00 60 9 2,213 0
30JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,145 0
30JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,818 0
30JUL26 380.00 P 0.28 0.28 0.28 0.01 -0.01 45 5 13,634 0
30JUL26 390.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 4,405 0
30JUL26 400.00 P 0.20 0.44 0.20 0.03 -0.15 40 631 9,170 -375
30JUL26 410.00 P 0.73 0.73 0.46 0.10 -0.38 40 279 7,090 -17
30JUL26 420.00 P 1.14 1.14 0.68 0.28 -0.86 40 1,984 23,885 -1,267
30JUL26 430.00 P 1.70 1.70 1.09 0.71 -1.70 40 1,138 18,986 +189
30JUL26 440.00 P 4.47 4.47 1.92 1.61 -2.96 40 820 14,333 -32
30JUL26 450.00 P 4.66 4.66 3.00 3.23 -4.55 41 2,315 12,098 +210
30JUL26 460.00 P 8.44 8.44 5.00 5.78 -6.48 41 3,870 10,837 +524
30JUL26 470.00 P 12.50 12.50 8.00 9.22 -8.98 41 3,850 10,640 -748
30JUL26 480.00 P 16.50 17.30 12.48 14.20 -11.00 41 3,710 10,095 +1,703
30JUL26 490.00 P 22.00 24.00 18.00 20.03 -13.34 41 1,037 7,168 +318
30JUL26 500.00 P 28.80 31.89 25.95 27.34 -14.26 42 141 2,146 -94
30JUL26 510.00 P 36.40 38.00 33.00 35.54 -14.89 43 12 788 +4
30JUL26 520.00 P 48.78 48.78 46.20 44.33 -14.96 45 80 918 +50
30JUL26 530.00 P 0.00 0.00 0.00 53.28 -17.67 44 0 3,706 0
30JUL26 540.00 P 0.00 0.00 0.00 64.66 -15.02 60 0 1,634 0
30JUL26 550.00 P 75.00 75.00 75.00 74.65 -14.99 66 10 1,666 0
30JUL26 560.00 P 0.00 0.00 0.00 82.30 -16.12 46 0 1,450 0
30JUL26 570.00 P 92.00 92.00 92.00 92.28 -16.12 50 2 1,790 -35
30JUL26 580.00 P 0.00 0.00 0.00 102.83 -15.57 66 0 1,207 0
30JUL26 590.00 P 112.30 112.30 112.30 112.29 -16.11 58 93 127 0
30JUL26 600.00 P 0.00 0.00 0.00 122.29 -17.02 62 11 6,141 -11
30JUL26 610.00 P 0.00 0.00 0.00 132.20 -16.20 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 142.20 -16.20 0 0 0 0
30JUL26 630.00 P 148.85 150.55 148.80 152.20 -16.20 0 500 800 +500
30JUL26 640.00 P 0.00 0.00 0.00 162.20 -16.20 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 172.20 -16.20 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 182.79 -15.61 99 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 192.20 -16.20 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 202.39 -16.01 96 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 212.20 -16.20 0 0 60 0
30JUL26 700.00 P 227.67 228.78 220.22 223.00 -15.40 118 655 148 +119
30JUL26 710.00 P 0.00 0.00 0.00 232.39 -16.01 106 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 242.20 -16.20 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 252.20 -16.20 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 262.20 -16.20 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 272.20 -16.20 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 282.20 -16.20 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 292.20 -16.20 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 302.20 -16.20 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 312.20 -16.20 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 322.20 -16.20 0 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 350.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
31JUL26 360.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
31JUL26 370.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
31JUL26 380.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
31JUL26 390.00 P 0.37 0.37 0.28 0.06 - 46 50 50 -
31JUL26 400.00 P 0.36 0.52 0.36 0.14 - 45 61 60 -
31JUL26 410.00 P 0.57 0.57 0.56 0.32 - 45 39 39 -
31JUL26 420.00 P 1.01 1.01 0.76 0.67 - 44 49 47 -
31JUL26 430.00 P 1.42 1.69 1.20 1.29 - 44 471 453 -
31JUL26 440.00 P 3.34 3.34 2.34 2.39 - 43 235 222 -
31JUL26 450.00 P 4.20 4.53 3.85 3.92 - 42 131 98 -
31JUL26 460.00 P 7.16 7.31 5.96 6.27 - 41 13 12 -
31JUL26 470.00 P 11.06 12.08 9.10 9.83 - 41 227 134 -
31JUL26 480.00 P 16.29 16.53 14.70 14.59 - 41 35 32 -
31JUL26 490.00 P 24.51 24.51 24.51 21.42 - 43 30 30 -
31JUL26 500.00 P 30.00 31.90 30.00 27.81 - 42 2 2 -
31JUL26 510.00 P 0.00 0.00 0.00 35.89 - 43 0 0 -
31JUL26 520.00 P 0.00 0.00 0.00 44.53 - 44 0 0 -
31JUL26 530.00 P 50.02 50.02 50.02 53.85 - 46 1 1 -
31JUL26 540.00 P 0.00 0.00 0.00 64.66 - 58 0 0 -
31JUL26 550.00 P 69.00 69.00 69.00 75.00 - 66 1 1 -
31JUL26 560.00 P 0.00 0.00 0.00 82.55 - 50 0 0 -
31JUL26 570.00 P 0.00 0.00 0.00 92.38 - 51 0 0 -
31JUL26 580.00 P 0.00 0.00 0.00 102.83 - 63 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28AUG26 275.00 P 0.15 0.15 0.15 0.01 0.00 53 300 500 +300
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
28AUG26 300.00 P 0.22 0.22 0.22 0.01 0.00 45 30 224 +30
28AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 122 0
28AUG26 330.00 P 0.37 0.37 0.37 0.05 -0.02 41 30 974 +30
28AUG26 340.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 1,169 0
28AUG26 350.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 1,456 0
28AUG26 360.00 P 0.00 0.00 0.00 0.31 -0.18 40 0 2,211 0
28AUG26 370.00 P 1.12 1.12 1.12 0.53 -0.32 40 5 1,335 +5
28AUG26 380.00 P 1.40 1.40 1.40 0.88 -0.52 40 2 1,761 +2
28AUG26 390.00 P 1.80 2.09 1.80 1.40 -0.81 40 146 2,215 +33
28AUG26 400.00 P 2.79 2.79 2.45 2.14 -1.23 39 440 5,565 +81
28AUG26 410.00 P 3.44 4.00 3.40 3.18 -1.76 39 603 5,561 +275
28AUG26 420.00 P 5.28 5.45 4.57 4.59 -2.42 39 721 8,462 -31
28AUG26 430.00 P 6.41 7.50 6.30 6.42 -3.23 39 557 9,393 -122
28AUG26 440.00 P 9.85 9.96 8.40 8.48 -4.42 38 497 12,154 +21
28AUG26 450.00 P 16.13 16.13 10.90 11.30 -5.50 37 570 8,896 +44
28AUG26 460.00 P 21.40 21.40 14.10 14.80 -6.70 37 749 9,251 +143
28AUG26 470.00 P 20.82 21.95 18.18 19.21 -7.97 38 1,136 6,250 -214
28AUG26 480.00 P 24.82 27.67 22.80 23.99 -9.07 37 1,308 3,295 +152
28AUG26 490.00 P 32.17 32.80 28.84 29.66 -11.19 37 1,061 3,206 +660
28AUG26 500.00 P 36.52 36.52 36.52 36.52 -10.73 38 13 2,826 +10
28AUG26 510.00 P 43.53 43.53 43.53 43.18 -12.99 38 7 486 +5
28AUG26 520.00 P 0.00 0.00 0.00 50.78 -12.82 38 0 698 0
28AUG26 530.00 P 0.00 0.00 0.00 58.92 -14.13 39 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 67.36 -14.79 39 0 672 0
28AUG26 550.00 P 77.00 77.00 76.94 76.15 -13.92 40 11 630 +10
28AUG26 560.00 P 84.00 84.00 84.00 85.15 -15.90 40 50 884 -50
28AUG26 570.00 P 100.00 100.00 93.77 93.65 -16.53 38 11 2,314 +11
28AUG26 580.00 P 105.52 105.52 105.52 103.37 -16.30 40 1 1,332 -1
28AUG26 590.00 P 0.00 0.00 0.00 112.80 -17.82 39 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 122.40 -17.49 38 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 132.55 -15.91 42 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 142.39 -16.02 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 152.34 -16.06 44 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 162.35 -16.05 46 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 172.20 -16.20 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 182.79 -15.61 55 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 192.20 -16.20 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 202.39 -16.01 54 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 212.37 -16.03 56 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 223.00 -15.40 65 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 232.39 -16.01 60 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 242.27 -16.13 59 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 252.20 -16.20 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 262.20 -16.20 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 272.53 -15.87 69 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.08 40 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.11 39 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 275 0
29SEP26 285.00 P 0.40 0.40 0.40 0.01 -0.18 36 64 69 -1
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.23 35 0 90 0
29SEP26 295.00 P 0.48 0.48 0.48 0.02 -0.27 36 60 226 +30
29SEP26 300.00 P 0.00 0.00 0.00 0.03 -0.33 36 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.07 -0.47 37 0 159 0
29SEP26 320.00 P 0.00 0.00 0.00 0.12 -0.67 36 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.23 -0.88 36 0 946 0
29SEP26 340.00 P 0.00 0.00 0.00 0.38 -1.10 36 0 645 0
29SEP26 350.00 P 0.00 0.00 0.00 0.63 -1.39 36 0 1,621 0
29SEP26 360.00 P 0.00 0.00 0.00 0.98 -1.73 36 0 4,828 0
29SEP26 370.00 P 0.00 0.00 0.00 1.48 -2.09 36 0 4,059 0
29SEP26 380.00 P 3.21 3.23 3.18 2.20 -2.52 36 33 5,911 -7
29SEP26 390.00 P 4.09 4.20 3.86 3.19 -2.88 36 45 4,332 0
29SEP26 400.00 P 5.26 5.31 4.98 4.46 -3.26 36 192 7,376 -37
29SEP26 410.00 P 6.50 6.86 6.34 6.05 -3.73 36 365 13,150 -17
29SEP26 420.00 P 8.79 9.03 8.21 8.02 -4.10 36 138 7,931 -43
29SEP26 430.00 P 11.10 11.10 10.24 10.36 -4.53 36 76 14,401 -30
29SEP26 440.00 P 14.00 14.92 13.00 13.13 -5.17 35 188 22,973 +49
29SEP26 450.00 P 18.29 18.50 16.36 16.36 -5.96 35 81 18,462 +2
29SEP26 460.00 P 22.00 22.65 19.90 20.20 -7.11 35 261 17,006 +105
29SEP26 470.00 P 25.00 27.72 24.14 24.50 -8.23 35 688 8,178 +349
29SEP26 480.00 P 31.10 32.27 29.03 29.79 -8.89 35 657 9,154 -70
29SEP26 490.00 P 36.54 37.35 34.77 35.16 -10.42 35 509 8,467 +318
29SEP26 500.00 P 42.63 43.84 40.78 41.07 -11.08 35 457 16,068 +362
29SEP26 510.00 P 0.00 0.00 0.00 48.02 -11.28 35 0 6,821 0
29SEP26 520.00 P 54.66 54.66 54.66 55.21 -13.96 35 35 7,785 +35
29SEP26 530.00 P 62.50 62.50 62.50 62.81 -14.02 36 1 3,223 0
29SEP26 540.00 P 72.98 72.98 72.98 69.15 -15.60 33 1 11,083 -1
29SEP26 550.00 P 77.58 79.00 77.58 81.29 -12.37 40 40 6,972 +40
29SEP26 560.00 P 0.00 0.00 0.00 87.36 -15.52 36 0 7,037 0
29SEP26 570.00 P 98.00 100.00 95.00 99.07 -12.93 42 70 5,033 -46
29SEP26 580.00 P 0.00 0.00 0.00 105.38 -15.52 37 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 114.57 -16.05 37 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 123.54 -16.35 36 11 12,932 0
29SEP26 610.00 P 132.00 132.00 132.00 133.20 -16.30 37 1 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 142.93 -15.62 37 0 2,202 0
29SEP26 630.00 P 151.50 154.50 151.50 152.53 -16.94 37 182 2,731 +121
29SEP26 640.00 P 0.00 0.00 0.00 162.35 -16.05 37 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 172.24 -16.16 37 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 182.79 -15.61 43 0 150 0
29SEP26 670.00 P 205.20 205.20 205.20 192.20 -16.20 0 20 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 202.39 -16.01 44 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 212.37 -16.03 45 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 223.00 -15.40 51 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 232.39 -16.01 48 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 242.35 -16.05 49 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 252.20 -16.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 262.20 -16.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 272.53 -15.87 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 282.28 -16.12 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 292.27 -16.13 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 302.27 -16.13 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 312.28 -16.12 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 322.28 -16.12 58 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 332.20 -16.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 342.20 -16.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 352.26 -16.14 61 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 362.44 -15.96 65 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 372.20 -16.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 382.20 -16.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 392.20 -16.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 402.20 -16.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 412.20 -16.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 422.20 -16.20 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 432.43 -15.97 73 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 442.20 -16.20 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 452.20 -16.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 462.43 -15.97 76 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 472.20 -16.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 482.20 -16.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 492.20 -16.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 502.44 -17.06 81 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 512.20 -17.30 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 523.00 -16.50 88 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.14 -0.22 36 0 80 0
29OCT26 310.00 P 0.00 0.00 0.00 0.25 -0.29 36 0 3 0
29OCT26 320.00 P 0.00 0.00 0.00 0.41 -0.38 36 0 11 0
29OCT26 330.00 P 1.66 1.66 1.66 0.63 -0.48 35 2 40 0
29OCT26 340.00 P 0.00 0.00 0.00 0.95 -0.53 35 0 88 0
29OCT26 350.00 P 2.46 2.46 2.46 1.42 -0.60 35 3 208 0
29OCT26 360.00 P 0.00 0.00 0.00 2.05 -0.82 35 0 227 0
29OCT26 370.00 P 3.99 3.99 3.72 2.84 -1.09 35 103 603 0
29OCT26 380.00 P 4.93 4.93 4.58 3.88 -1.52 35 42 915 +2
29OCT26 390.00 P 6.45 6.45 5.77 5.24 -1.93 35 76 784 -30
29OCT26 400.00 P 7.30 7.30 7.30 6.85 -2.40 35 1 974 0
29OCT26 410.00 P 9.94 9.94 9.26 8.81 -3.04 35 37 1,968 +2
29OCT26 420.00 P 11.36 12.30 11.10 11.09 -3.81 35 69 2,285 -3
29OCT26 430.00 P 14.80 15.16 13.50 13.57 -4.70 34 132 2,152 +25
29OCT26 440.00 P 18.23 18.23 17.03 16.53 -5.52 34 106 2,680 -30
29OCT26 450.00 P 21.60 21.60 20.61 20.09 -6.26 34 93 1,830 +30
29OCT26 460.00 P 25.64 26.29 24.62 23.88 -7.34 34 90 3,202 +30
29OCT26 470.00 P 29.64 31.48 28.49 28.47 -8.31 34 456 2,516 +265
29OCT26 480.00 P 36.69 36.82 33.25 33.52 -8.53 34 614 2,006 +240
29OCT26 490.00 P 40.00 40.00 38.82 39.00 -9.53 33 155 1,348 +90
29OCT26 500.00 P 46.67 47.80 44.87 45.12 -10.94 34 626 1,704 +556
29OCT26 510.00 P 52.43 52.43 51.48 51.65 -11.60 34 90 1,392 +90
29OCT26 520.00 P 57.31 59.54 57.31 58.61 -10.56 34 70 500 +70
29OCT26 530.00 P 65.44 65.44 65.44 65.97 -12.82 34 35 105 +16
29OCT26 540.00 P 73.30 73.30 73.30 73.69 -13.75 34 20 98 0
29OCT26 550.00 P 0.00 0.00 0.00 81.56 -15.18 34 0 120 0
29OCT26 560.00 P 0.00 0.00 0.00 89.77 -15.14 34 0 34 0
29OCT26 570.00 P 0.00 0.00 0.00 99.07 -13.83 36 0 10 0
29OCT26 580.00 P 107.77 107.77 107.77 107.22 -14.86 35 40 40 +40
29OCT26 590.00 P 0.00 0.00 0.00 116.09 -15.59 35 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 124.85 -16.27 35 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 134.07 -16.09 35 0 60 0
29OCT26 620.00 P 0.00 0.00 0.00 143.67 -15.42 35 0 31 0
29OCT26 630.00 P 0.00 0.00 0.00 153.06 -16.41 35 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 162.66 -16.62 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 172.35 -17.15 34 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 182.79 -15.69 38 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 192.22 -16.19 35 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 202.39 -16.01 39 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 212.37 -16.03 40 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 223.00 -15.40 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 232.39 -16.01 42 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 242.35 -16.05 43 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 252.36 -16.04 45 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 262.39 -16.01 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 272.53 -15.87 48 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 282.28 -16.12 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 292.27 -16.13 48 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 302.27 -16.13 49 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 312.28 -16.12 50 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 322.28 -16.12 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 9,346 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 69 0
30DEC26 250.00 P 0.71 0.75 0.71 0.02 -0.05 32 60 125 -8
30DEC26 255.00 P 0.80 0.85 0.80 0.03 -0.07 32 96 165 +43
30DEC26 260.00 P 0.87 0.92 0.87 0.04 -0.09 32 60 213 +58
30DEC26 265.00 P 0.98 0.98 0.98 0.06 -0.11 32 30 83 +23
30DEC26 270.00 P 1.10 1.10 1.10 0.08 -0.15 32 30 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 -0.18 32 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.15 -0.21 32 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 -0.27 32 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.25 -0.31 32 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.32 -0.38 32 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.42 -0.45 32 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 0.64 -0.63 32 0 685 0
30DEC26 320.00 P 0.00 0.00 0.00 0.98 -0.79 32 0 1,063 0
30DEC26 330.00 P 0.00 0.00 0.00 1.46 -1.06 33 0 1,035 0
30DEC26 340.00 P 0.00 0.00 0.00 2.08 -1.34 33 0 625 0
30DEC26 350.00 P 4.85 4.85 4.71 2.85 -1.65 33 13 7,417 -12
30DEC26 360.00 P 6.34 6.34 5.72 3.93 -2.03 33 58 1,597 +45
30DEC26 370.00 P 6.98 7.21 6.92 5.21 -2.38 33 282 2,000 +144
30DEC26 380.00 P 9.08 9.08 8.25 6.75 -2.86 33 62 2,146 +3
30DEC26 390.00 P 0.00 0.00 0.00 8.69 -3.27 33 0 2,198 0
30DEC26 400.00 P 12.30 13.00 12.00 10.80 -3.80 33 22 11,673 -7
30DEC26 410.00 P 15.16 15.16 14.15 13.51 -4.13 33 47 7,638 +45
30DEC26 420.00 P 17.50 17.50 17.00 16.41 -4.47 33 20 9,323 +9
30DEC26 430.00 P 20.50 21.16 20.29 19.63 -4.85 33 57 21,361 +45
30DEC26 440.00 P 24.59 24.59 23.28 22.97 -5.65 33 90 7,022 +40
30DEC26 450.00 P 30.34 30.34 27.00 26.79 -6.29 33 48 12,849 +1
30DEC26 460.00 P 32.41 32.74 32.41 31.01 -6.90 33 80 8,937 +80
30DEC26 470.00 P 36.00 37.37 35.41 35.54 -7.76 33 87 7,325 +1
30DEC26 480.00 P 41.30 43.03 40.45 40.70 -7.81 33 241 6,850 +241
30DEC26 490.00 P 47.20 49.65 45.86 46.03 -9.13 33 117 4,431 -35
30DEC26 500.00 P 53.70 54.50 52.30 51.96 -9.34 33 96 19,484 -61
30DEC26 510.00 P 0.00 0.00 0.00 58.34 -10.62 33 0 7,248 0
30DEC26 520.00 P 66.00 66.00 66.00 64.97 -10.86 33 2 5,165 -2
30DEC26 530.00 P 0.00 0.00 0.00 71.95 -11.32 33 0 5,494 0
30DEC26 540.00 P 79.80 80.17 79.80 79.25 -13.10 33 2 2,284 -2
30DEC26 550.00 P 87.42 88.00 87.42 89.80 -9.87 36 3 11,377 -3
30DEC26 560.00 P 94.00 94.66 94.00 94.48 -14.61 33 60 4,715 -10
30DEC26 570.00 P 102.75 102.75 102.75 102.53 -10.95 33 10 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 111.22 -14.58 34 0 6,705 0
30DEC26 590.00 P 119.76 119.76 119.76 119.70 -14.02 34 10 3,832 +8
30DEC26 600.00 P 0.00 0.00 0.00 128.06 -13.06 34 0 21,843 0
30DEC26 610.00 P 139.84 139.84 139.84 137.15 -13.01 34 30 4,635 0
30DEC26 620.00 P 0.00 0.00 0.00 146.19 -14.26 34 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 154.82 -16.14 33 0 2,527 0
30DEC26 640.00 P 164.99 164.99 164.99 164.04 -15.55 33 10 1,915 -10
30DEC26 650.00 P 0.00 0.00 0.00 173.25 -16.25 33 0 2,400 0
30DEC26 660.00 P 187.46 187.46 184.17 182.79 -15.72 32 60 3,340 +60
30DEC26 670.00 P 0.00 0.00 0.00 192.67 -17.05 33 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 202.39 -16.89 33 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 212.37 -16.03 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 223.00 -15.40 38 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 232.39 -16.01 36 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 242.35 -16.05 37 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 252.39 -16.01 38 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 262.39 -16.01 39 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 272.53 -15.87 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 282.28 -16.12 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 292.27 -16.13 41 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 302.27 -16.13 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 312.28 -16.12 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 322.28 -16.12 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 332.20 -16.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 342.20 -16.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 352.26 -16.14 46 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 362.44 -15.96 49 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 372.20 -16.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 382.20 -16.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 392.38 -16.02 51 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 402.38 -16.02 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 412.20 -16.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 422.38 -16.68 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 432.43 -15.97 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 442.37 -16.03 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 452.37 -16.03 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 462.43 -15.97 57 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 472.37 -16.03 57 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 482.20 -16.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 492.20 -16.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 502.44 -17.06 60 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 512.20 -17.30 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 523.00 -16.50 64 0 0 0
30MAR27 230.00 P 1.19 1.19 1.19 1.17 +0.88 46 30 35,199 0
30MAR27 235.00 P 1.32 1.32 1.32 1.36 +1.01 46 30 135 +30
30MAR27 240.00 P 0.00 0.00 0.00 1.51 +1.08 45 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 1.73 +1.20 45 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 1.95 +1.32 45 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 2.18 +1.45 44 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.40 +1.49 44 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 2.65 +1.58 44 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.98 +1.75 44 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 3.31 +1.83 43 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 3.64 +1.91 43 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 3.96 +1.98 43 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.34 +2.06 43 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 4.80 +2.15 42 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 5.10 +2.08 42 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 5.99 +2.10 41 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 7.09 +2.15 41 0 447 0
30MAR27 330.00 P 0.00 0.00 0.00 8.31 +2.11 40 0 999 0
30MAR27 340.00 P 6.78 6.78 6.78 9.53 +1.87 40 46 2,769 +46
30MAR27 350.00 P 0.00 0.00 0.00 11.15 +1.79 39 0 11,517 0
30MAR27 360.00 P 9.22 9.22 9.22 12.77 +2.02 39 10 5,876 0
30MAR27 370.00 P 0.00 0.00 0.00 14.51 +1.33 38 0 2,785 0
30MAR27 380.00 P 13.10 13.10 13.10 16.62 +1.38 38 1 2,453 -1
30MAR27 390.00 P 0.00 0.00 0.00 18.72 +0.93 37 0 2,819 0
30MAR27 400.00 P 17.00 17.00 17.00 21.10 +0.42 37 5 20,326 0
30MAR27 410.00 P 0.00 0.00 0.00 23.77 -0.07 36 0 23,457 0
30MAR27 420.00 P 0.00 0.00 0.00 26.43 -0.95 35 0 14,400 0
30MAR27 430.00 P 26.63 26.63 26.63 29.55 -1.63 35 1 5,426 +1
30MAR27 440.00 P 31.12 32.00 30.00 32.84 -2.58 34 82 4,649 +61
30MAR27 450.00 P 35.22 35.22 35.22 36.15 -3.87 34 40 5,356 +40
30MAR27 460.00 P 38.80 39.76 38.80 40.09 -4.91 33 43 2,854 +40
30MAR27 470.00 P 44.61 44.64 43.21 44.07 -6.29 33 58 5,507 +11
30MAR27 480.00 P 48.68 51.19 48.10 48.25 -7.88 32 90 3,195 -87
30MAR27 490.00 P 53.76 53.76 53.76 53.47 -8.21 32 10 4,658 +10
30MAR27 500.00 P 59.00 60.40 59.00 59.21 -9.48 32 11 4,527 0
30MAR27 510.00 P 67.00 67.00 65.44 65.30 -10.11 32 37 4,077 +34
30MAR27 520.00 P 71.86 71.86 71.86 71.98 -11.06 32 32 2,699 +32
30MAR27 530.00 P 0.00 0.00 0.00 78.52 -11.07 32 0 1,252 0
30MAR27 540.00 P 0.00 0.00 0.00 85.56 -12.18 32 0 611 0
30MAR27 550.00 P 0.00 0.00 0.00 95.04 -8.84 34 0 1,156 0
30MAR27 560.00 P 0.00 0.00 0.00 100.11 -11.58 32 0 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 107.88 -11.95 32 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 115.79 -14.53 32 0 1,178 0
30MAR27 590.00 P 0.00 0.00 0.00 123.92 -14.79 32 0 394 0
30MAR27 600.00 P 133.84 134.70 133.84 132.28 -12.02 32 60 2,601 -30
30MAR27 610.00 P 0.00 0.00 0.00 141.12 -14.78 33 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 149.32 -12.53 32 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 158.49 -13.22 33 0 2,058 0
30MAR27 640.00 P 0.00 0.00 0.00 167.32 -15.42 33 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 176.29 -15.63 33 0 3,435 0
30MAR27 660.00 P 0.00 0.00 0.00 185.42 -15.83 33 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 193.84 -16.86 31 0 110 0
30MAR27 680.00 P 0.00 0.00 0.00 204.27 -15.01 33 0 258 0
30MAR27 690.00 P 0.00 0.00 0.00 213.33 -15.07 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 223.00 -15.40 33 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 232.47 -15.93 32 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 242.35 -16.05 32 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 252.39 -16.01 33 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 262.39 -16.01 34 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 272.53 -15.87 36 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 282.32 -16.08 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 292.30 -16.10 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 303.03 -15.37 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 313.03 -15.37 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 323.01 -15.39 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 333.03 -15.37 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 343.03 -15.37 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 353.03 -15.37 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 363.03 -15.37 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 373.03 -15.37 45 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 4.80 -1.10 36 0 198 0
29JUN27 300.00 P 0.00 0.00 0.00 5.10 -1.11 36 0 847 0
29JUN27 310.00 P 6.49 6.49 6.39 5.99 -1.56 35 49 2,892 +49
29JUN27 320.00 P 7.50 7.50 7.50 7.09 -1.74 35 2 234 +2
29JUN27 330.00 P 0.00 0.00 0.00 8.31 -2.27 34 0 172 0
29JUN27 340.00 P 0.00 0.00 0.00 9.68 -2.70 34 0 204 0
29JUN27 350.00 P 0.00 0.00 0.00 11.67 -2.75 34 0 447 0
29JUN27 360.00 P 13.91 13.91 13.91 13.66 -3.09 34 1 531 -1
29JUN27 370.00 P 16.00 16.00 16.00 15.97 -3.12 34 1 919 -1
29JUN27 380.00 P 0.00 0.00 0.00 17.92 -4.02 33 0 529 0
29JUN27 390.00 P 0.00 0.00 0.00 20.38 -4.50 33 0 450 0
29JUN27 400.00 P 0.00 0.00 0.00 23.29 -4.64 33 0 603 0
29JUN27 410.00 P 0.00 0.00 0.00 26.36 -5.17 32 0 1,499 0
29JUN27 420.00 P 30.00 30.00 29.90 29.90 -5.24 32 7 1,199 0
29JUN27 430.00 P 33.00 33.00 33.00 33.62 -5.39 32 1 1,088 0
29JUN27 440.00 P 0.00 0.00 0.00 37.40 -5.92 32 0 1,975 0
29JUN27 450.00 P 41.70 41.70 41.70 41.75 -5.91 32 1 981 0
29JUN27 460.00 P 47.00 47.00 45.80 46.25 -6.45 32 4 322 0
29JUN27 470.00 P 51.79 51.79 50.60 50.77 -7.31 32 45 470 +5
29JUN27 480.00 P 0.00 0.00 0.00 55.90 -7.79 31 0 622 0
29JUN27 490.00 P 0.00 0.00 0.00 61.26 -8.40 31 0 575 0
29JUN27 500.00 P 0.00 0.00 0.00 66.99 -8.86 31 0 2,296 0
29JUN27 510.00 P 0.00 0.00 0.00 72.98 -9.47 31 0 306 0
29JUN27 520.00 P 81.00 81.00 81.00 79.19 -10.95 31 1 669 +1
29JUN27 530.00 P 0.00 0.00 0.00 84.41 -12.66 31 0 223 0
29JUN27 540.00 P 0.00 0.00 0.00 92.77 -9.74 31 0 323 0
29JUN27 550.00 P 0.00 0.00 0.00 99.48 -12.15 31 0 222 0
29JUN27 560.00 P 0.00 0.00 0.00 107.13 -8.85 32 0 46 0
29JUN27 570.00 P 0.00 0.00 0.00 114.60 -11.81 32 0 35 0
29JUN27 580.00 P 0.00 0.00 0.00 121.84 -13.20 32 0 40 0
29JUN27 590.00 P 0.00 0.00 0.00 130.45 -10.79 32 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 138.06 -12.37 32 0 3,607 0
29JUN27 610.00 P 0.00 0.00 0.00 146.26 -11.59 32 0 86 0
29JUN27 620.00 P 0.00 0.00 0.00 154.53 -11.84 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 162.88 -12.05 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 171.76 -11.87 33 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 179.99 -12.73 32 0 701 0
29JUN27 660.00 P 0.00 0.00 0.00 188.24 -13.28 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 197.59 -17.32 32 0 49 0
TOTAL PUT 53,556 1,026,550 +9,621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 129.600
30JUL26 80.00 C 0.00 0.00 0.00 49.67 +1.29 95 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.17 +1.26 85 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 44.67 +1.28 73 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.17 +1.23 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.67 +1.27 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.18 +1.28 68 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.68 +1.12 60 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.18 +1.28 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.68 +1.24 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.18 +1.10 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.69 +1.28 44 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 22.19 +1.27 37 0 0 0
30JUL26 110.00 C 19.80 19.80 19.80 20.28 +1.84 73 5 61 -5
30JUL26 112.50 C 0.00 0.00 0.00 17.21 +1.22 35 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.74 +1.16 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.32 +1.06 34 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 9.99 +0.92 34 0 210 0
30JUL26 122.50 C 8.00 8.00 8.00 7.82 +0.74 34 5 163 -5
30JUL26 125.00 C 0.00 0.00 0.00 5.86 +0.53 34 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.19 +0.44 34 0 269 0
30JUL26 130.00 C 2.51 2.89 2.51 2.89 +0.29 35 35 549 0
30JUL26 132.50 C 0.00 0.00 0.00 1.88 +0.15 35 0 114 0
30JUL26 135.00 C 1.42 1.42 1.42 1.14 +0.03 35 2 183 -2
30JUL26 137.50 C 0.00 0.00 0.00 0.65 -0.06 35 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 1,287 0
30JUL26 142.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 154 0
30JUL26 147.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 439 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 42.34 +1.24 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.87 +1.26 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.41 +1.40 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.96 +1.36 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.51 +1.35 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.07 +1.33 41 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.65 +1.28 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.24 +1.20 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.95 +1.20 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.70 +1.17 40 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.53 +1.12 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.46 +1.08 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.51 +1.03 40 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.68 +0.97 40 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 10.99 +0.90 40 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 9.44 +0.83 40 0 226 0
28AUG26 127.50 C 0.00 0.00 0.00 7.79 +0.73 38 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.59 +0.68 38 0 241 0
28AUG26 132.50 C 0.00 0.00 0.00 5.66 +0.75 40 0 130 0
28AUG26 135.00 C 0.00 0.00 0.00 4.56 +0.52 39 0 63 0
28AUG26 137.50 C 0.00 0.00 0.00 3.75 +0.46 39 0 88 0
28AUG26 140.00 C 0.00 0.00 0.00 3.12 +0.46 39 0 629 0
28AUG26 142.50 C 2.03 2.03 2.03 2.46 +0.33 39 15 1,201 +15
28AUG26 145.00 C 0.00 0.00 0.00 1.97 +0.28 39 0 88 0
28AUG26 147.50 C 0.00 0.00 0.00 1.57 +0.24 39 0 45 0
28AUG26 150.00 C 1.18 1.18 1.18 1.23 +0.19 39 1 76 -1
28AUG26 152.50 C 0.92 0.92 0.92 0.98 +0.14 39 2 2,025 +2
29SEP26 62.50 C 0.00 0.00 0.00 67.22 +1.18 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.74 +1.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.25 +1.19 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.76 +1.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.28 +1.42 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.79 +1.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.30 +1.21 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.80 +1.20 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.34 +1.22 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.87 +1.24 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.40 +1.30 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.94 +1.33 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.50 +1.41 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.07 +1.46 39 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 32.65 +1.19 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.27 +1.45 39 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 27.93 +1.33 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.62 +1.12 38 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.27 +1.05 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.11 +0.97 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.03 +0.88 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.08 +0.84 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.24 +0.75 36 0 132 0
29SEP26 120.00 C 13.00 13.00 13.00 13.50 +0.65 36 5 60 +5
29SEP26 122.50 C 0.00 0.00 0.00 11.93 +0.29 36 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 10.63 +0.88 37 0 215 0
29SEP26 127.50 C 8.88 8.88 8.88 9.28 +0.81 37 5 60 0
29SEP26 130.00 C 7.80 7.80 7.80 8.01 +0.70 37 15 289 +15
29SEP26 132.50 C 6.73 6.73 6.73 6.91 +0.61 37 15 46 0
29SEP26 135.00 C 0.00 0.00 0.00 5.94 +0.54 36 0 98 0
29SEP26 137.50 C 0.00 0.00 0.00 5.09 +0.46 37 0 62 0
29SEP26 140.00 C 0.00 0.00 0.00 4.36 +0.44 37 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 3.70 +0.35 37 0 46 0
29SEP26 145.00 C 3.10 3.10 3.10 3.11 +0.29 37 1 70 +1
29SEP26 147.50 C 0.00 0.00 0.00 2.61 +0.24 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.17 +0.15 37 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.81 +0.11 37 0 56 0
29OCT26 102.50 C 0.00 0.00 0.00 28.34 +1.44 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.15 +1.65 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.82 +0.94 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.77 +0.84 35 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.87 +0.83 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.02 +0.71 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.31 +0.69 35 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 14.71 +0.60 35 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.20 +0.55 35 0 0 0
29OCT26 125.00 C 11.75 11.75 11.75 12.02 +0.80 36 15 45 0
29OCT26 127.50 C 10.47 10.47 10.47 10.72 +0.82 36 15 30 0
29OCT26 130.00 C 9.31 9.31 9.31 9.51 +0.60 36 15 60 +15
29OCT26 132.50 C 0.00 0.00 0.00 8.52 +0.64 36 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 7.42 +0.58 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 6.54 +0.55 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 5.70 +0.41 36 0 16 0
29OCT26 142.50 C 0.00 0.00 0.00 4.98 +0.38 36 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 4.35 +0.31 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.78 +0.29 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 3.20 +0.07 35 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.78 +0.07 35 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 62.25 +1.19 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.77 +1.20 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.29 +1.21 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.85 +1.25 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.40 +1.28 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.99 +1.32 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.60 +1.37 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.25 +1.62 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.94 +1.83 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.65 +1.79 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.41 +1.75 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.20 +1.60 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.04 +1.56 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.93 +1.50 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.87 +1.58 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.89 +1.54 38 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.96 +1.50 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.63 +0.69 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.89 +0.60 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.24 +0.60 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.65 +0.47 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.19 +0.47 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 15.74 +0.01 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 14.47 +0.34 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.20 -0.09 35 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.34 +0.82 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.22 +0.77 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.26 +0.73 36 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.35 +0.67 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 8.44 +0.61 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.53 +0.38 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.91 +0.45 36 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.11 +0.30 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.45 +0.01 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 4.88 -0.02 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.25 +2.03 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.99 +2.06 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.74 +2.01 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.55 +1.96 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.39 +1.92 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.27 +1.88 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.17 +1.93 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.19 +1.62 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.22 +1.49 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.30 +1.47 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.46 +1.44 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.66 +1.34 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.94 +1.31 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.28 +1.34 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.67 +1.21 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.53 +0.57 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.09 +0.24 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.76 +0.15 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.51 +0.14 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.26 +0.09 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.15 +0.03 34 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.10 +0.41 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.43 +0.75 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.47 +0.65 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.58 +0.60 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.68 +0.53 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.87 +0.44 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.15 +0.38 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.44 +0.09 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.27 -0.42 34 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.69 +1.68 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.71 +1.53 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.79 +1.50 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.92 +1.48 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.11 +1.42 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.35 +1.40 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.64 +1.39 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.01 +1.35 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.40 +1.27 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.89 +1.22 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.44 +1.19 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.05 +0.90 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.90 +1.05 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.62 +1.01 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.40 +0.97 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.24 +0.83 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.45 +1.10 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.42 +1.07 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.44 +1.04 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.51 +1.01 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.63 +0.97 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.76 +0.92 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.67 +0.54 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.84 +0.04 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.51 +0.38 35 0 0 0
TOTAL CALL 151 16,116 +40
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.05 36 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.05 -0.11 35 0 211 0
30JUL26 117.50 P 0.00 0.00 0.00 0.13 -0.21 35 0 229 0
30JUL26 120.00 P 0.58 0.58 0.49 0.31 -0.35 35 6 267 +1
30JUL26 122.50 P 0.00 0.00 0.00 0.63 -0.56 35 0 172 0
30JUL26 125.00 P 1.80 1.80 1.80 1.19 -0.76 35 15 635 0
30JUL26 127.50 P 2.30 2.79 2.30 2.06 -0.96 35 45 660 +4
30JUL26 130.00 P 0.00 0.00 0.00 3.10 -1.01 34 0 113 0
30JUL26 132.50 P 0.00 0.00 0.00 4.62 -1.24 34 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 6.41 -1.30 34 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 8.44 -1.34 34 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.66 -1.34 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 13.00 -1.33 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.43 -1.32 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.90 -1.31 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.40 -1.30 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.90 -1.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 81 0
28AUG26 107.50 P 0.00 0.00 0.00 0.52 -0.08 40 0 41 0
28AUG26 110.00 P 0.00 0.00 0.00 0.77 -0.11 40 0 92 0
28AUG26 112.50 P 1.24 1.27 1.24 1.12 -0.13 40 16 26 -6
28AUG26 115.00 P 1.58 1.58 1.54 1.54 -0.21 40 140 213 +96
28AUG26 117.50 P 0.00 0.00 0.00 2.07 -0.30 40 0 120 0
28AUG26 120.00 P 0.00 0.00 0.00 2.68 -0.44 39 0 140 0
28AUG26 122.50 P 0.00 0.00 0.00 3.48 -0.53 39 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 4.40 -0.63 39 0 129 0
28AUG26 127.50 P 5.68 5.68 5.68 5.63 -0.63 40 1 151 0
28AUG26 130.00 P 7.31 7.50 6.80 6.88 -0.75 40 35 185 +30
28AUG26 132.50 P 0.00 0.00 0.00 8.30 -0.83 40 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 9.73 -0.72 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 11.39 -0.81 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 13.16 -0.90 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.08 -0.92 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.08 -0.99 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.16 -1.06 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.34 -1.08 40 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 23.57 -1.84 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 -0.07 36 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 -0.10 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 -0.14 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.64 -0.19 36 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.90 -0.27 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.28 -0.27 36 0 201 0
29SEP26 110.00 P 2.00 2.00 2.00 1.70 -0.36 36 15 172 -15
29SEP26 112.50 P 0.00 0.00 0.00 2.21 -0.44 37 0 911 0
29SEP26 115.00 P 2.97 2.97 2.97 2.86 -0.47 37 15 425 0
29SEP26 117.50 P 3.75 3.75 3.66 3.60 -0.56 37 45 346 +45
29SEP26 120.00 P 4.46 4.46 4.46 4.39 -0.71 37 15 110 0
29SEP26 122.50 P 5.30 5.30 5.30 5.31 -0.82 36 15 886 0
29SEP26 125.00 P 0.00 0.00 0.00 6.36 -0.99 36 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 7.63 -0.97 36 0 114 0
29SEP26 130.00 P 0.00 0.00 0.00 8.86 -1.07 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 10.31 -1.10 36 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.89 -0.98 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 13.54 -1.05 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.31 -1.06 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.16 -1.12 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 19.09 -1.13 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.12 -1.77 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.19 -1.73 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.64 -1.59 38 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.14 -0.27 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.51 -0.30 35 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.94 -0.43 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.51 -0.46 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.16 -0.48 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 3.86 -0.60 36 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 4.63 -0.68 36 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 5.49 -0.86 36 0 61 0
29OCT26 122.50 P 0.00 0.00 0.00 6.47 -0.95 35 0 60 0
29OCT26 125.00 P 7.85 7.85 7.85 7.55 -1.11 35 15 30 +15
29OCT26 127.50 P 0.00 0.00 0.00 8.74 -1.09 35 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 10.07 -1.03 35 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 11.58 -1.00 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.11 -1.01 35 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.71 -1.04 35 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.44 -1.09 35 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.22 -1.10 35 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.09 -1.80 35 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.04 -1.86 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.04 -1.84 35 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.32 -1.68 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 -0.10 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 -0.11 35 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 -0.16 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.66 -0.17 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.86 -0.24 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.13 -0.27 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.44 -0.38 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.81 -0.44 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.32 -0.45 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.84 -0.49 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.44 -0.44 35 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.11 -0.61 35 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 4.88 -0.70 35 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 5.66 -0.78 35 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 6.48 -0.91 35 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 7.45 -1.08 35 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 8.50 -1.16 35 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 9.64 -1.19 35 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 10.86 -1.24 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.17 -1.28 35 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 13.54 -0.91 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.18 -1.51 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.78 -1.54 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.40 -1.62 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.13 -1.66 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.92 -1.60 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.84 -1.68 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.74 -1.65 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.71 -1.66 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.52 -0.19 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.70 -0.21 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.89 -0.27 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.14 -0.30 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.41 -0.38 34 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.77 -0.40 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.14 -0.48 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.60 -0.53 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.20 -0.47 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.77 -0.57 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.45 -0.56 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.13 -0.66 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 5.97 -0.86 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 6.83 -0.88 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.76 -0.86 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 8.72 -1.06 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 9.75 -1.09 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 10.85 -1.12 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.02 -1.16 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.26 -1.19 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.57 -1.23 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.92 -1.30 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 16.88 -1.94 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.17 -1.20 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.75 -1.26 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.41 -1.31 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.12 -1.34 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.89 -1.42 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.71 -1.43 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.57 -1.46 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.91 -0.33 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.43 -0.34 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.96 -0.44 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.63 -0.45 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.30 -0.48 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.02 -0.59 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.86 -0.62 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.94 -0.42 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 8.88 -0.51 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.91 -0.55 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.87 -0.66 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.89 -0.85 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 12.98 -1.03 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.17 -1.11 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.43 -1.17 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.74 -1.20 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.12 -1.23 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.77 -1.02 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.26 -1.06 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.81 -1.33 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.58 -1.23 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.24 -1.24 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.95 -1.33 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.70 -1.34 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.49 -1.35 35 0 0 0
TOTAL PUT 378 14,303 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.580
30JUL26 17.00 C 0.00 0.00 0.00 8.59 +0.59 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 8.09 +0.61 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.59 +0.59 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.10 +0.60 77 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.60 +0.60 70 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.10 +0.55 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.60 +0.60 58 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.60 +0.60 46 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.60 +0.60 35 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.60 +0.59 24 10 1,018 +10
30JUL26 24.00 C 1.50 1.60 1.50 1.61 +0.51 20 10 544 0
30JUL26 25.00 C 0.53 0.86 0.53 0.76 +0.35 23 246 2,978 -127
30JUL26 26.00 C 0.30 0.30 0.20 0.20 +0.09 21 185 3,823 +103
30JUL26 27.00 C 0.05 0.05 0.05 0.03 +0.01 21 40 1,086 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 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 51 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.60 +0.56 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.11 +0.55 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.62 +0.56 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.12 +0.60 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.63 +0.59 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.13 +0.56 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.65 +0.60 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.65 +0.60 24 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.71 +0.60 30 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.74 +0.57 25 10 1,230 +10
28AUG26 24.00 C 1.81 1.88 1.81 1.85 +0.49 23 15 321 +10
28AUG26 25.00 C 0.90 1.11 0.90 1.08 +0.39 21 315 760 +301
28AUG26 26.00 C 0.50 0.58 0.50 0.55 +0.25 21 89 3,241 +78
28AUG26 27.00 C 0.25 0.26 0.23 0.22 +0.10 20 53 1,906 +53
28AUG26 28.00 C 0.13 0.13 0.10 0.08 +0.04 20 33 511 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 24 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.68 +0.60 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.18 +0.59 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.68 +0.60 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.16 +0.58 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.67 +0.58 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.18 +0.61 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.71 +0.59 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.71 +0.58 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.82 +0.59 26 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.84 +0.45 21 0 371 0
29SEP26 24.00 C 2.09 2.09 2.01 2.08 +0.47 22 38 267 +8
29SEP26 25.00 C 1.36 1.36 1.29 1.38 +0.40 21 249 438 +37
29SEP26 26.00 C 0.83 0.83 0.74 0.82 +0.27 20 9 1,273 +9
29SEP26 27.00 C 0.48 0.48 0.45 0.45 +0.16 20 122 1,114 +122
29SEP26 28.00 C 0.25 0.25 0.22 0.24 +0.09 20 18 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 203 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.72 +0.58 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.22 +0.63 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.70 +0.62 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.22 +0.64 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.73 +0.62 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.24 +0.62 16 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.75 +0.62 20 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.80 +0.61 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.88 +0.61 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.02 +0.59 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.26 +0.56 22 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.58 +0.46 21 0 26 0
29OCT26 26.00 C 1.00 1.00 1.00 1.08 +0.39 21 14 67 -14
29OCT26 27.00 C 0.00 0.00 0.00 0.71 +0.31 22 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 +0.23 22 0 191 0
29OCT26 29.00 C 0.00 0.00 0.00 0.27 +0.16 22 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 +0.09 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 +0.05 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.72 +0.58 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.22 +0.63 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.71 +0.59 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 7.22 +0.59 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.73 +0.58 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.24 +0.57 15 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 +0.56 21 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.80 +0.58 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 +0.63 23 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.06 +0.51 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 +0.44 20 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.63 +0.35 20 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.13 +0.29 20 0 197 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 +0.21 20 0 165 0
30DEC26 28.00 C 0.47 0.47 0.47 0.51 +0.17 20 2 71 +2
30DEC26 29.00 C 0.28 0.28 0.28 0.31 +0.10 20 4 194 +4
30DEC26 30.00 C 0.00 0.00 0.00 0.19 +0.07 20 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 90 0
30DEC26 33.00 C 0.05 0.05 0.05 0.04 +0.01 20 25 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.72 +0.58 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 +0.62 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.73 +0.61 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.26 +0.61 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.74 +0.59 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.27 +0.57 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.80 +0.56 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.89 +0.60 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.98 +0.52 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.25 +0.48 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.53 +0.39 20 0 99 0
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.37 20 0 11 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 +0.31 19 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 +0.24 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 +0.20 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 +0.15 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 +0.12 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.09 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.07 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.72 +0.58 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 +0.60 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.74 +0.59 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.26 +0.60 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.77 +0.58 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.30 +0.57 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.85 +0.57 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.99 +0.48 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.21 +0.52 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.47 +0.46 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.81 +0.41 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.24 +0.36 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.78 +0.31 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.40 +0.27 19 0 8 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 +0.23 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.19 19 0 43 0
29JUN27 30.00 C 0.56 0.56 0.56 0.64 +0.16 19 50 97 +50
29JUN27 31.00 C 0.00 0.00 0.00 0.48 +0.13 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.36 +0.11 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 +0.08 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 +0.05 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 0 0
TOTAL CALL 1,537 27,414 +656
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 946 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,439 0
30JUL26 24.00 P 0.07 0.07 0.06 0.02 -0.08 23 20 1,787 0
30JUL26 25.00 P 0.40 0.40 0.19 0.15 -0.28 22 232 1,237 +154
30JUL26 26.00 P 0.70 0.74 0.69 0.63 -0.47 23 4 610 -1
30JUL26 27.00 P 0.00 0.00 0.00 1.44 -0.58 22 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.42 -0.60 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.60 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.42 -0.60 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.46 -0.56 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.46 -0.56 76 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.47 -0.55 87 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.47 -0.55 95 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.45 -0.57 96 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.45 -0.57 103 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 21.00 P 0.03 0.03 0.03 0.01 0.00 27 100 212 +100
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,026 0
28AUG26 23.00 P 0.09 0.11 0.08 0.04 -0.04 21 200 1,488 -146
28AUG26 24.00 P 0.20 0.20 0.20 0.14 -0.12 20 5 1,247 0
28AUG26 25.00 P 0.49 0.50 0.42 0.41 -0.24 20 23 808 +1
28AUG26 26.00 P 0.92 0.99 0.92 0.90 -0.40 21 6 200 +4
28AUG26 27.00 P 1.80 1.80 1.74 1.58 -0.50 20 2 3 -2
28AUG26 28.00 P 0.00 0.00 0.00 2.45 -0.57 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.42 -0.61 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.42 -0.60 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.46 -0.56 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.46 -0.56 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.47 -0.55 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.47 -0.55 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.45 -0.61 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.45 -0.57 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2,582 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 1,412 0
29SEP26 23.00 P 0.19 0.20 0.19 0.13 -0.08 21 130 1,356 +60
29SEP26 24.00 P 0.51 0.51 0.51 0.31 -0.16 21 1 1,136 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.24 21 0 1,396 0
29SEP26 26.00 P 1.25 1.25 1.25 1.11 -0.36 21 60 93 0
29SEP26 27.00 P 1.83 1.83 1.83 1.75 -0.45 20 28 1,058 0
29SEP26 28.00 P 0.00 0.00 0.00 2.55 -0.52 21 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 -0.58 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 -0.60 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 -0.56 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 -0.56 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.47 -0.55 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 -0.55 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.45 -0.61 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.45 -0.57 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 -0.60 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 135 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 0.00 22 0 35 0
29OCT26 24.00 P 0.56 0.56 0.56 0.50 -0.03 22 20 96 +20
29OCT26 25.00 P 0.94 0.94 0.94 0.88 -0.07 23 5 11 0
29OCT26 26.00 P 0.00 0.00 0.00 1.34 -0.18 22 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 1.97 -0.28 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 2.70 -0.39 22 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.54 -0.49 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.45 -0.72 22 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.58 -0.62 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.61 -0.41 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.64 -0.38 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.47 -0.55 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 325 0
30DEC26 21.00 P 0.21 0.21 0.21 0.12 -0.05 20 20 634 +20
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.09 20 0 610 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.15 20 0 1,352 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.20 20 0 2,311 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.25 20 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 -0.33 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 -0.38 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 -0.46 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.98 -0.58 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.92 -0.58 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 -0.60 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 -0.62 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.79 -0.50 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 -0.49 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.68 -0.59 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.67 -0.59 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.66 -0.59 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.09 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.14 20 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.20 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.46 -0.25 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.32 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 -0.36 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 -0.42 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.12 -0.46 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.00 -0.50 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.61 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 -0.59 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.81 -0.60 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.79 -0.53 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 -0.53 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.67 -0.59 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 -0.03 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 -0.04 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.36 -0.06 20 0 53 0
29JUN27 22.00 P 0.79 0.79 0.79 0.58 -0.09 20 1 180 0
29JUN27 23.00 P 1.09 1.09 1.09 0.86 -0.15 20 3 63 -3
29JUN27 24.00 P 0.00 0.00 0.00 1.24 -0.19 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.24 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 -0.28 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.35 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.54 -0.39 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.30 -0.39 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.11 -0.44 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.94 -0.56 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 -0.59 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.81 -0.60 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.79 -0.53 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.74 -0.54 22 0 0 0
TOTAL PUT 860 35,921 +208
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$ 350.200
24JUL26 270.00 C 0.00 0.00 0.00 80.29 +11.74 73 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 75.30 +11.74 77 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 70.74 +12.18 114 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 66.07 +12.50 118 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 60.35 +11.77 73 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 55.41 +11.81 73 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 50.51 +11.85 74 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 40.92 +11.93 73 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 31.85 +11.96 73 0 17 0
24JUL26 330.00 C 12.14 18.13 12.14 23.63 +11.49 73 71 70 +69
24JUL26 340.00 C 9.20 11.94 9.20 17.09 +10.51 77 131 107 +13
24JUL26 350.00 C 3.50 14.29 3.50 10.97 +7.78 73 782 392 +264
24JUL26 360.00 C 2.18 8.00 2.03 6.80 +5.47 73 580 443 +252
24JUL26 370.00 C 0.98 5.50 0.97 3.94 +3.48 73 126 74 -18
24JUL26 380.00 C 0.43 4.00 0.43 2.14 +2.00 74 1,106 1,080 +1,047
24JUL26 390.00 C 0.55 1.98 0.55 1.08 +1.04 73 4 9 +4
24JUL26 400.00 C 0.47 0.47 0.47 0.51 +0.50 73 15 15 +15
24JUL26 410.00 C 0.00 0.00 0.00 0.24 +0.23 74 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.10 +0.09 74 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 150.72 +12.11 155 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 145.48 +11.86 129 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 140.48 +11.86 123 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 135.51 +11.88 121 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 130.65 +12.02 126 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 125.66 +12.02 121 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 120.67 +12.03 116 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 115.70 +12.05 112 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 110.59 +11.94 100 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 105.62 +11.96 97 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 100.52 +11.86 85 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 95.57 +11.90 84 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 90.52 +11.84 75 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 85.60 +11.92 76 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 80.71 +12.02 76 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 75.84 +12.13 76 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 71.35 +12.61 83 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 66.10 +12.31 72 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 61.49 +12.61 74 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 57.39 +13.36 80 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 51.12 +11.85 57 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 43.19 +13.01 69 0 260 0
30JUL26 320.00 C 0.00 0.00 0.00 33.37 +11.38 57 0 338 0
30JUL26 330.00 C 14.85 14.85 14.85 25.67 +10.87 57 10 333 -10
30JUL26 340.00 C 20.11 20.11 20.03 19.03 +9.52 57 77 402 +77
30JUL26 350.00 C 8.00 14.00 7.42 13.73 +8.11 58 119 903 +41
30JUL26 360.00 C 4.52 11.50 4.01 9.01 +5.76 56 464 1,073 +160
30JUL26 370.00 C 2.63 7.92 2.41 5.92 +4.26 56 1,449 1,927 +763
30JUL26 380.00 C 1.10 4.70 1.10 3.97 +3.18 58 952 1,360 +493
30JUL26 390.00 C 1.09 3.60 1.09 2.40 +2.05 58 1,294 1,630 +608
30JUL26 400.00 C 0.70 2.41 0.70 1.40 +1.26 58 136 617 +124
30JUL26 410.00 C 0.50 1.01 0.50 0.78 +0.72 58 16 393 +1
30JUL26 420.00 C 0.66 0.66 0.66 0.42 +0.40 57 3 271 +3
30JUL26 430.00 C 0.50 0.50 0.50 0.22 +0.21 57 1 197 -1
30JUL26 440.00 C 0.00 0.00 0.00 0.11 +0.10 57 0 301 0
30JUL26 450.00 C 4.76 4.76 4.76 0.05 +0.04 57 15 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 57 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 67 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
31JUL26 275.00 C 0.00 0.00 0.00 75.84 - 72 0 0 -
31JUL26 280.00 C 0.00 0.00 0.00 71.35 - 78 0 0 -
31JUL26 285.00 C 0.00 0.00 0.00 66.10 - 68 0 0 -
31JUL26 290.00 C 0.00 0.00 0.00 61.49 - 70 0 0 -
31JUL26 295.00 C 0.00 0.00 0.00 57.54 - 77 0 0 -
31JUL26 300.00 C 0.00 0.00 0.00 51.12 - 54 0 0 -
31JUL26 310.00 C 0.00 0.00 0.00 43.19 - 65 0 0 -
31JUL26 320.00 C 0.00 0.00 0.00 33.37 - 54 0 0 -
31JUL26 330.00 C 0.00 0.00 0.00 25.67 - 54 0 0 -
31JUL26 340.00 C 11.29 14.11 11.29 19.03 - 54 19 19 -
31JUL26 350.00 C 7.88 13.38 7.88 13.73 - 55 170 125 -
31JUL26 360.00 C 4.26 9.87 4.26 9.01 - 53 104 92 -
31JUL26 370.00 C 2.95 7.18 2.92 6.00 - 54 104 69 -
31JUL26 380.00 C 1.98 2.02 1.98 3.97 - 55 33 33 -
31JUL26 390.00 C 1.25 3.63 1.25 2.40 - 55 102 102 -
31JUL26 400.00 C 1.77 1.77 1.77 1.40 - 55 30 30 -
31JUL26 410.00 C 1.79 1.79 1.79 0.78 - 55 15 15 -
31JUL26 420.00 C 0.00 0.00 0.00 0.42 - 55 0 0 -
31JUL26 430.00 C 0.00 0.00 0.00 0.22 - 55 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 151.35 +12.49 83 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 146.40 +12.51 81 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 141.44 +12.51 78 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 136.50 +12.54 76 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 131.57 +12.55 74 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 126.66 +12.75 72 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 121.75 +12.84 70 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 116.86 +12.84 68 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 111.98 +12.84 66 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 105.79 +11.38 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 102.23 +12.53 62 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 97.38 +12.53 61 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 92.55 +12.51 59 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 87.73 +12.47 57 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 82.95 +12.43 56 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 78.21 +12.90 54 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 73.52 +12.83 53 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 69.49 +13.31 54 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 62.95 +11.17 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 58.52 +11.00 43 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 54.21 +10.79 43 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 46.02 +10.27 43 0 236 0
28AUG26 320.00 C 0.00 0.00 0.00 38.47 +9.61 43 0 150 0
28AUG26 330.00 C 0.00 0.00 0.00 31.66 +8.83 43 0 163 0
28AUG26 340.00 C 28.73 28.73 28.37 25.64 +8.24 43 60 667 +60
28AUG26 350.00 C 17.51 17.51 17.51 20.04 +6.47 42 17 286 +17
28AUG26 360.00 C 12.12 19.40 12.11 15.69 +5.35 42 136 445 +60
28AUG26 370.00 C 9.45 14.25 9.45 12.52 +4.96 43 171 408 +110
28AUG26 380.00 C 7.14 11.03 7.11 9.66 +4.24 44 85 467 +41
28AUG26 390.00 C 5.87 8.48 5.76 7.23 +3.42 43 43 809 -4
28AUG26 400.00 C 3.96 6.45 3.96 5.33 +2.70 43 96 418 -32
28AUG26 410.00 C 2.75 5.88 2.75 3.87 +2.08 43 194 455 -92
28AUG26 420.00 C 2.50 3.77 2.50 2.77 +1.61 43 96 176 -46
28AUG26 430.00 C 2.20 3.00 2.20 1.90 +1.13 43 6 270 +4
28AUG26 440.00 C 1.95 2.21 1.95 1.33 +0.83 43 4 145 +4
28AUG26 450.00 C 2.10 2.10 2.10 0.92 +0.60 43 2 140 +2
28AUG26 460.00 C 1.50 1.50 1.50 0.63 +0.43 43 3 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.42 +0.29 43 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.28 +0.20 43 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.19 +0.14 43 0 33 0
28AUG26 500.00 C 0.70 0.70 0.70 0.12 +0.09 43 8 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.08 +0.06 43 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 151.35 +12.49 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 146.40 +12.47 41 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 141.48 +12.55 44 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 136.62 +12.66 47 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 131.76 +12.65 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 126.92 +12.90 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 122.09 +12.79 49 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 117.27 +12.86 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 112.46 +12.66 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 107.69 +12.62 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 102.94 +12.56 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.22 +12.39 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 93.56 +12.30 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 88.95 +12.20 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 84.40 +12.07 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 79.92 +11.93 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 76.86 +13.19 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 72.52 +12.99 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 66.69 +10.59 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 64.54 +12.26 48 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 58.76 +10.16 43 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 51.34 +9.65 43 0 381 0
29SEP26 320.00 C 47.06 47.06 47.06 44.50 +9.08 43 15 259 -15
29SEP26 330.00 C 0.00 0.00 0.00 38.25 +8.73 43 0 293 0
29SEP26 340.00 C 26.07 28.12 26.07 32.62 +8.07 43 127 321 +112
29SEP26 350.00 C 24.15 24.15 24.11 28.30 +7.97 44 32 294 +32
29SEP26 360.00 C 20.52 25.60 20.52 23.67 +6.88 43 53 280 +43
29SEP26 370.00 C 14.79 17.50 14.79 19.65 +5.85 43 21 943 0
29SEP26 380.00 C 0.00 0.00 0.00 15.70 +4.45 42 0 180 0
29SEP26 390.00 C 9.59 13.50 9.59 13.49 +4.46 43 179 577 +138
29SEP26 400.00 C 10.40 13.51 10.40 10.95 +3.80 43 33 295 0
29SEP26 410.00 C 6.73 8.89 6.73 8.91 +3.28 43 50 1,321 +1
29SEP26 420.00 C 6.47 8.15 6.25 7.18 +2.78 43 57 174 -29
29SEP26 430.00 C 5.25 7.07 5.25 5.58 +2.27 43 30 391 -14
29SEP26 440.00 C 4.48 4.48 4.45 4.44 +1.89 43 45 1,037 +30
29SEP26 450.00 C 0.00 0.00 0.00 3.51 +1.55 43 0 542 0
29SEP26 460.00 C 0.00 0.00 0.00 2.77 +1.28 43 0 722 0
29SEP26 470.00 C 3.00 3.00 3.00 2.17 +1.04 43 1 1,168 +1
29SEP26 480.00 C 0.00 0.00 0.00 1.69 +0.84 43 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 1.32 +0.68 43 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 1.02 +0.54 43 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.79 +0.43 43 0 129 0
29SEP26 520.00 C 1.34 1.34 1.34 0.60 +0.33 43 15 518 +15
29SEP26 530.00 C 0.00 0.00 0.00 0.46 +0.26 43 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.35 +0.21 43 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.27 +0.16 43 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.20 +0.12 43 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.15 +0.09 43 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.12 +0.08 43 0 341 0
29SEP26 590.00 C 0.80 0.80 0.80 0.09 +0.06 43 15 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 97.59 +14.28 51 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 93.03 +14.05 50 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 88.61 +13.81 49 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 84.24 +13.61 48 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 79.96 +13.39 47 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 75.62 +12.99 46 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 71.73 +12.52 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 65.81 +10.23 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 62.10 +10.02 41 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 55.06 +9.57 41 0 236 0
29OCT26 320.00 C 49.47 49.47 49.47 48.53 +9.06 41 1 1,735 0
29OCT26 330.00 C 0.00 0.00 0.00 43.80 +10.17 43 0 205 0
29OCT26 340.00 C 30.11 31.90 30.11 38.17 +9.34 43 75 307 +60
29OCT26 350.00 C 32.66 32.66 32.66 32.66 +8.28 42 15 130 +15
29OCT26 360.00 C 28.12 28.12 28.12 28.12 +7.41 42 15 106 +15
29OCT26 370.00 C 0.00 0.00 0.00 24.08 +6.54 42 0 88 0
29OCT26 380.00 C 16.95 16.95 16.95 19.66 +4.86 41 15 437 0
29OCT26 390.00 C 14.76 14.76 14.76 16.75 +4.22 41 15 129 +15
29OCT26 400.00 C 0.00 0.00 0.00 14.31 +3.85 41 0 52 0
29OCT26 410.00 C 10.77 12.20 10.77 12.38 +3.76 42 17 32 +1
29OCT26 420.00 C 0.00 0.00 0.00 10.59 +3.52 42 0 55 0
29OCT26 430.00 C 0.00 0.00 0.00 8.59 +2.99 41 0 30 0
30DEC26 200.00 C 0.00 0.00 0.00 155.90 +14.03 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 151.15 +13.99 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 146.43 +13.95 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 141.74 +13.90 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 137.04 +13.81 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 132.41 +13.75 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 127.78 +13.64 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 123.21 +13.53 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 118.71 +13.43 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 114.22 +13.28 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 109.84 +13.18 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 105.46 +13.00 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 101.23 +12.90 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 97.01 +12.72 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 92.89 +12.56 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 88.91 +12.43 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 84.94 +12.24 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 81.05 +12.01 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 77.32 +11.84 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 73.67 +11.64 43 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 70.83 +11.97 44 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 63.97 +11.24 43 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 55.80 +8.74 40 0 197 0
30DEC26 330.00 C 48.50 48.50 48.50 51.60 +9.75 42 6 134 +6
30DEC26 340.00 C 38.89 38.89 38.89 46.66 +9.82 42 25 95 +10
30DEC26 350.00 C 37.39 37.39 37.39 40.59 +8.81 41 15 1,130 0
30DEC26 360.00 C 33.16 33.16 33.16 35.17 +6.05 40 11 86 +11
30DEC26 370.00 C 30.33 30.33 30.33 31.22 +5.56 40 15 139 +15
30DEC26 380.00 C 25.21 25.21 25.21 27.66 +5.06 40 15 415 +15
30DEC26 390.00 C 0.00 0.00 0.00 24.46 +5.01 40 0 2,782 0
30DEC26 400.00 C 18.73 18.73 18.73 21.62 +4.26 40 15 140 0
30DEC26 410.00 C 0.00 0.00 0.00 19.18 +4.10 40 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 17.00 +3.93 40 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 15.04 +3.73 41 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 13.25 +3.49 41 0 342 0
30DEC26 450.00 C 9.00 12.00 9.00 11.58 +3.17 41 6 717 +6
30DEC26 460.00 C 9.80 9.80 9.80 10.11 +2.87 41 1 1,150 +1
30DEC26 470.00 C 0.00 0.00 0.00 8.82 +2.61 41 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 7.67 +2.34 41 0 121 0
30DEC26 490.00 C 6.43 6.43 6.43 6.87 +2.31 41 21 167 +21
30DEC26 500.00 C 6.00 6.00 6.00 5.79 +2.00 41 1 214 +1
30DEC26 510.00 C 0.00 0.00 0.00 5.03 +1.79 41 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 4.35 +1.59 41 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 3.77 +1.42 41 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 3.26 +1.26 41 0 70 0
30DEC26 550.00 C 3.60 4.00 3.60 2.82 +1.12 41 2 72 +2
30DEC26 560.00 C 0.00 0.00 0.00 2.43 +0.98 41 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 2.10 +0.87 41 0 10 0
30DEC26 580.00 C 3.20 3.20 3.20 1.81 +0.77 41 5 15 +2
30DEC26 590.00 C 0.00 0.00 0.00 1.56 +0.67 41 0 61 0
30DEC26 600.00 C 4.20 4.20 4.20 1.38 +0.61 41 15 287 +15
30DEC26 610.00 C 0.00 0.00 0.00 1.16 +0.52 41 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.99 +0.45 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.86 +0.40 41 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.74 +0.35 41 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.63 +0.30 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.54 +0.26 41 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.47 +0.24 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.40 +0.20 41 0 0 0
30DEC26 690.00 C 1.35 1.35 1.35 0.34 +0.17 41 15 139 +15
30DEC26 700.00 C 4.50 4.50 4.50 0.30 +0.16 41 15 27 +10
30MAR27 200.00 C 0.00 0.00 0.00 158.97 +13.60 52 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 154.37 +13.55 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 149.96 +13.59 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 145.31 +13.36 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 140.84 +13.28 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 136.43 +13.36 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 132.03 +13.23 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 127.75 +13.13 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 123.45 +13.00 45 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 119.25 +12.88 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 115.14 +12.78 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 111.02 +12.60 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 107.05 +12.48 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 103.13 +12.34 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 99.59 +12.50 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 95.84 +12.35 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 92.18 +12.25 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 88.61 +12.08 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 85.13 +11.93 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 81.75 +11.84 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 78.46 +11.66 42 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 72.16 +10.51 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 64.57 +8.50 39 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 59.00 +9.00 39 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 55.10 +8.17 40 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 48.94 +7.59 39 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 44.44 +7.04 39 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 40.39 +6.28 39 0 166 0
30MAR27 380.00 C 0.00 0.00 0.00 36.72 +6.32 39 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 33.34 +5.92 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 30.24 +5.11 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 27.43 +4.99 39 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 24.82 +4.42 39 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 22.56 +4.29 39 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 21.15 +4.79 40 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 18.53 +3.90 39 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 16.72 +3.65 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 15.07 +3.40 39 0 602 0
30MAR27 480.00 C 0.00 0.00 0.00 13.57 +3.16 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 12.21 +2.93 39 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 10.99 +2.72 39 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 9.88 +2.52 39 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 8.88 +2.33 39 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 7.98 +2.15 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 7.16 +1.97 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.43 +1.95 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.77 +1.79 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 5.18 +1.65 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.64 +1.50 39 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 4.16 +1.37 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.73 +1.26 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.35 +1.15 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 3.00 +1.05 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 111.93 +11.91 42 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 108.15 +11.71 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 104.50 +11.56 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 100.90 +11.38 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 97.43 +11.23 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 94.05 +11.11 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.68 +10.90 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 85.60 +8.93 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 82.56 +8.90 38 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 76.72 +8.43 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 71.21 +8.33 38 0 38 0
29JUN27 330.00 C 63.04 63.04 63.04 66.53 +8.53 39 55 57 +55
29JUN27 340.00 C 58.22 58.22 58.22 61.47 +8.17 38 55 55 +55
29JUN27 350.00 C 57.55 57.56 57.55 56.56 +7.80 38 45 286 +30
29JUN27 360.00 C 49.46 49.54 49.46 52.07 +7.12 38 55 103 +55
29JUN27 370.00 C 45.64 45.66 45.64 48.06 +6.75 38 55 78 0
29JUN27 380.00 C 42.37 42.37 42.37 44.34 +6.40 38 1 39 0
29JUN27 390.00 C 0.00 0.00 0.00 40.86 +6.03 38 0 2 0
29JUN27 400.00 C 35.76 35.76 35.76 37.58 +5.62 38 1 1 +1
29JUN27 410.00 C 0.00 0.00 0.00 34.62 +5.40 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 32.27 +5.50 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 29.76 +5.37 38 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 27.43 +4.56 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 24.90 +4.01 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 22.86 +3.79 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 20.99 +3.59 38 0 0 0
29JUN27 480.00 C 20.00 20.00 20.00 19.26 +3.38 38 1 3 +1
TOTAL CALL 10,126 52,369 +4,776
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 280.00 P 0.40 0.40 0.40 0.01 0.00 72 2 2 +2
24JUL26 285.00 P 0.31 1.18 0.31 0.03 +0.02 74 301 311 +266
24JUL26 290.00 P 0.71 1.25 0.71 0.06 +0.04 74 377 347 +298
24JUL26 295.00 P 1.02 1.31 0.96 0.11 +0.07 73 170 143 +127
24JUL26 300.00 P 1.17 2.98 1.17 0.20 +0.11 73 229 207 +151
24JUL26 310.00 P 0.75 3.47 0.75 0.62 +0.20 74 820 713 +705
24JUL26 320.00 P 1.75 4.25 1.48 1.55 +0.07 74 770 574 +454
24JUL26 330.00 P 4.91 6.40 3.00 3.23 -0.74 73 730 389 +297
24JUL26 340.00 P 7.24 10.20 5.99 6.09 -2.33 72 517 410 +270
24JUL26 350.00 P 12.03 13.78 9.88 10.32 -4.73 71 186 98 +77
24JUL26 360.00 P 19.20 19.20 15.00 16.00 -6.74 70 4 4 +4
24JUL26 370.00 P 0.00 0.00 0.00 23.65 -8.26 73 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 31.84 -9.80 74 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 40.78 -10.82 74 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 50.23 -11.37 73 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 59.95 -12.41 73 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 69.84 -12.52 73 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 80.36 -11.99 109 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30JUL26 255.00 P 1.83 1.83 1.83 0.01 0.00 63 15 143 +15
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30JUL26 265.00 P 0.50 0.50 0.49 0.01 0.00 56 32 37 0
30JUL26 270.00 P 0.57 0.57 0.56 0.03 +0.02 58 33 513 -33
30JUL26 275.00 P 0.58 0.59 0.58 0.05 +0.03 57 57 324 0
30JUL26 280.00 P 0.75 0.75 0.70 0.09 +0.04 57 97 556 +66
30JUL26 285.00 P 0.80 0.80 0.80 0.16 +0.07 57 15 267 0
30JUL26 290.00 P 0.91 1.79 0.90 0.26 +0.08 57 645 242 +40
30JUL26 295.00 P 1.61 2.13 0.86 0.42 +0.10 57 350 496 +225
30JUL26 300.00 P 0.97 2.46 0.97 0.68 +0.12 58 266 605 +111
30JUL26 310.00 P 1.72 3.47 1.72 1.53 +0.03 58 1,226 588 +127
30JUL26 320.00 P 3.02 5.65 2.72 2.85 -0.51 57 846 793 +121
30JUL26 330.00 P 5.22 8.11 4.30 5.04 -1.44 56 731 692 +25
30JUL26 340.00 P 10.26 12.34 6.80 8.34 -2.68 56 538 1,787 +309
30JUL26 350.00 P 14.50 14.50 11.50 12.92 -4.08 57 156 479 -4
30JUL26 360.00 P 21.31 21.31 16.55 18.63 -5.80 56 265 822 +86
30JUL26 370.00 P 30.00 30.00 24.20 25.63 -7.28 57 442 1,039 +384
30JUL26 380.00 P 0.00 0.00 0.00 33.40 -8.72 57 0 675 0
30JUL26 390.00 P 49.50 49.50 49.50 41.90 -9.84 57 6 298 0
30JUL26 400.00 P 63.46 63.46 63.46 50.91 -12.55 57 1 406 -1
30JUL26 410.00 P 0.00 0.00 0.00 60.35 -12.24 57 1 402 -1
30JUL26 420.00 P 0.00 0.00 0.00 70.04 -12.53 57 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 80.36 -12.47 71 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 89.81 -13.02 58 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 102.59 -9.81 112 0 60 0
30JUL26 460.00 P 0.00 0.00 0.00 111.44 -11.45 106 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 120.64 -12.25 100 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 129.94 -12.97 87 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 140.03 -12.81 96 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 149.93 -12.69 96 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 159.89 -13.02 98 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 169.87 -12.95 101 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 179.80 -12.81 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 189.80 -12.81 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 199.80 -12.75 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 209.80 -13.02 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 219.80 -13.02 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 229.80 -13.02 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 239.80 -13.02 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 249.80 -13.01 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 259.80 -13.01 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 269.80 -13.03 0 0 0 0
31JUL26 275.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
31JUL26 280.00 P 0.00 0.00 0.00 0.09 - 54 0 0 -
31JUL26 285.00 P 0.00 0.00 0.00 0.16 - 55 0 0 -
31JUL26 290.00 P 1.45 1.45 1.41 0.26 - 54 30 30 -
31JUL26 295.00 P 1.20 1.20 1.20 0.42 - 54 15 15 -
31JUL26 300.00 P 1.61 2.76 1.61 0.68 - 55 41 41 -
31JUL26 310.00 P 2.45 2.66 1.80 1.53 - 55 124 79 -
31JUL26 320.00 P 3.42 4.64 2.67 2.89 - 54 224 134 -
31JUL26 330.00 P 6.05 7.37 4.83 5.04 - 54 173 109 -
31JUL26 340.00 P 9.06 11.00 9.06 8.55 - 54 114 69 -
31JUL26 350.00 P 14.50 15.00 12.00 13.24 - 55 103 88 -
31JUL26 360.00 P 24.41 24.41 17.82 19.11 - 56 21 21 -
31JUL26 370.00 P 0.00 0.00 0.00 25.72 - 55 0 0 -
31JUL26 380.00 P 0.00 0.00 0.00 33.40 - 55 0 0 -
31JUL26 390.00 P 0.00 0.00 0.00 41.90 - 55 0 0 -
31JUL26 400.00 P 0.00 0.00 0.00 50.91 - 55 0 0 -
31JUL26 410.00 P 0.00 0.00 0.00 60.35 - 55 0 0 -
31JUL26 420.00 P 0.00 0.00 0.00 71.90 - 79 0 0 -
31JUL26 430.00 P 0.00 0.00 0.00 80.93 - 76 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 34 0
28AUG26 255.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 21 0
28AUG26 265.00 P 1.37 1.40 1.37 0.37 -0.10 43 139 139 +139
28AUG26 270.00 P 0.00 0.00 0.00 0.53 -0.16 43 0 95 0
28AUG26 275.00 P 2.15 2.15 2.15 0.75 -0.25 43 100 321 +85
28AUG26 280.00 P 2.17 3.20 2.00 1.02 -0.35 43 18 237 +15
28AUG26 285.00 P 2.60 3.30 2.60 1.39 -0.48 43 70 287 +35
28AUG26 290.00 P 3.09 3.83 2.71 1.84 -0.63 43 150 376 +120
28AUG26 295.00 P 4.13 4.50 3.32 2.44 -0.77 43 76 192 +16
28AUG26 300.00 P 4.65 5.68 3.84 3.18 -0.97 43 37 490 +7
28AUG26 310.00 P 6.21 7.50 5.07 5.01 -1.51 43 302 900 +229
28AUG26 320.00 P 8.77 10.50 7.46 7.50 -2.18 44 86 295 +6
28AUG26 330.00 P 12.98 12.98 10.32 10.67 -3.05 44 254 799 +33
28AUG26 340.00 P 14.30 14.30 14.30 14.30 -4.28 43 5 2,422 +5
28AUG26 350.00 P 20.00 20.00 20.00 19.53 -4.67 44 1 210 +1
28AUG26 360.00 P 26.00 26.00 23.43 25.25 -5.35 44 2 303 0
28AUG26 370.00 P 29.49 29.49 29.49 30.16 -7.76 41 40 397 +37
28AUG26 380.00 P 0.00 0.00 0.00 38.14 -7.73 43 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 45.82 -8.53 43 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 54.01 -9.45 43 0 137 0
28AUG26 410.00 P 0.00 0.00 0.00 62.64 -10.76 43 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 71.90 -10.87 44 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 80.93 -11.90 43 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 90.38 -12.45 43 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 102.59 -9.81 59 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 113.19 -9.70 66 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 122.44 -10.45 66 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 131.20 -11.71 62 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 140.03 -12.81 54 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 150.13 -12.49 58 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 159.89 -13.02 56 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 169.87 -12.95 58 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 179.80 -12.81 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 189.80 -12.81 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 199.80 -12.75 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 209.80 -13.02 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 219.80 -13.02 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 229.80 -13.02 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 239.80 -13.02 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 249.80 -13.01 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 259.80 -13.01 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 269.80 -13.03 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.23 -0.06 43 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.44 -0.11 43 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.60 -0.14 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.79 -0.20 43 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.04 -0.26 43 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.34 -0.33 43 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 1.71 -0.43 43 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.15 -0.53 43 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 2.69 -0.66 43 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 3.28 -0.93 43 0 284 0
29SEP26 285.00 P 4.98 4.98 4.97 4.03 -1.12 43 60 151 +41
29SEP26 290.00 P 6.53 6.99 5.63 4.81 -1.36 43 139 178 +72
29SEP26 295.00 P 7.11 7.94 6.39 5.99 -1.38 43 95 191 +45
29SEP26 300.00 P 7.85 8.23 7.24 7.03 -1.68 43 75 379 +30
29SEP26 310.00 P 10.38 10.38 9.35 9.69 -2.19 43 60 1,110 +30
29SEP26 320.00 P 14.05 14.05 14.05 12.66 -2.82 43 30 811 0
29SEP26 330.00 P 19.40 20.00 19.40 16.09 -4.09 42 6 946 +1
29SEP26 340.00 P 22.21 24.56 22.21 20.50 -4.15 42 16 327 +12
29SEP26 350.00 P 28.41 29.08 27.97 25.64 -5.47 43 171 632 +153
29SEP26 360.00 P 34.55 34.55 29.81 30.17 -7.47 41 174 1,335 +76
29SEP26 370.00 P 0.00 0.00 0.00 37.25 -7.45 43 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 42.54 -8.17 40 0 723 0
29SEP26 390.00 P 55.50 55.50 55.50 49.48 -10.78 40 5 986 +5
29SEP26 400.00 P 65.00 65.00 65.00 58.66 -10.12 43 1 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 66.61 -10.73 43 1 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 74.98 -11.15 43 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 83.67 -11.63 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 92.54 -11.99 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 102.59 -9.81 46 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 113.19 -10.40 51 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 122.44 -11.07 51 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 134.15 -9.30 59 0 30 0
29SEP26 490.00 P 147.00 147.00 147.00 144.20 -8.75 62 7 21 +6
29SEP26 500.00 P 0.00 0.00 0.00 154.29 -8.66 65 0 30 0
29SEP26 510.00 P 168.00 168.00 168.00 162.34 -10.59 60 7 15 0
29SEP26 520.00 P 0.00 0.00 0.00 171.04 -11.90 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 180.06 -12.89 52 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 189.80 -13.17 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 199.80 -13.14 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 209.80 -13.14 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 219.80 -13.14 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 229.80 -13.14 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 239.80 -13.14 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 249.80 -13.14 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 259.80 -13.14 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 269.80 -13.14 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 279.80 -13.14 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 289.80 -13.14 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 299.80 -13.14 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 309.80 -13.14 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 319.80 -13.14 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 329.80 -13.14 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 339.80 -13.13 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 349.80 -13.13 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 2.48 -0.47 41 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.03 -0.57 41 0 0 0
29OCT26 270.00 P 5.63 5.63 5.63 3.62 -0.86 41 75 90 +75
29OCT26 275.00 P 0.00 0.00 0.00 4.38 -0.94 41 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 5.14 -1.21 41 0 122 0
29OCT26 285.00 P 8.47 8.47 6.46 6.11 -1.29 41 30 82 0
29OCT26 290.00 P 7.61 7.61 7.61 7.34 -1.37 42 15 31 +3
29OCT26 295.00 P 0.00 0.00 0.00 8.48 -1.58 42 0 60 0
29OCT26 300.00 P 10.61 12.03 9.28 9.84 -1.72 42 64 119 +60
29OCT26 310.00 P 11.73 11.73 11.73 12.47 -2.34 41 15 135 0
29OCT26 320.00 P 0.00 0.00 0.00 15.81 -2.92 41 0 306 0
29OCT26 330.00 P 0.00 0.00 0.00 19.73 -3.39 41 0 338 0
29OCT26 340.00 P 27.24 27.84 25.90 24.18 -3.99 41 45 284 +45
29OCT26 350.00 P 32.98 32.98 31.49 29.23 -4.52 41 32 32 +31
29OCT26 360.00 P 33.53 33.53 33.53 34.16 -5.80 40 15 15 +15
29OCT26 370.00 P 0.00 0.00 0.00 40.90 -5.65 41 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 47.37 -7.58 41 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 54.38 -8.31 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 61.63 -9.13 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 68.65 -10.45 40 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 77.42 -10.31 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 85.85 -10.70 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.48 -0.04 41 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.62 -0.07 41 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.80 -0.07 41 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.00 -0.13 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.26 -0.13 41 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.53 -0.21 41 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.91 -0.22 41 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.30 -0.27 41 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 2.75 -0.38 41 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.31 -0.37 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.87 -0.53 41 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 4.58 -0.59 41 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 5.35 -0.80 41 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.13 -0.87 41 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.12 -0.90 41 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 8.16 -0.98 41 0 120 0
30DEC26 280.00 P 0.00 0.00 0.00 9.20 -1.59 41 0 54 0
30DEC26 285.00 P 12.20 12.20 12.20 10.49 -1.67 41 30 145 +30
30DEC26 290.00 P 13.43 13.43 13.43 12.00 -1.66 41 1 18 0
30DEC26 295.00 P 0.00 0.00 0.00 13.58 -1.64 41 0 103 0
30DEC26 300.00 P 0.00 0.00 0.00 14.98 -1.83 41 0 226 0
30DEC26 310.00 P 20.60 20.60 20.60 18.21 -2.19 41 1 74 0
30DEC26 320.00 P 0.00 0.00 0.00 21.86 -2.61 40 0 541 0
30DEC26 330.00 P 0.00 0.00 0.00 25.88 -3.19 40 0 114 0
30DEC26 340.00 P 31.02 31.02 31.02 30.67 -3.51 40 30 151 +30
30DEC26 350.00 P 0.00 0.00 0.00 35.80 -3.99 40 0 2,450 0
30DEC26 360.00 P 0.00 0.00 0.00 41.39 -4.87 40 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 46.98 -5.84 40 0 2,921 0
30DEC26 380.00 P 57.18 57.18 57.18 53.48 -6.89 40 15 81 -15
30DEC26 390.00 P 0.00 0.00 0.00 60.33 -6.79 40 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 67.59 -7.93 40 0 931 0
30DEC26 410.00 P 0.00 0.00 0.00 73.89 -9.45 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 81.91 -10.89 40 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 90.93 -9.01 41 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 99.91 -8.62 42 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 109.76 -7.58 44 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 119.21 -7.11 46 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 128.35 -7.09 47 0 666 0
30DEC26 480.00 P 140.00 140.00 140.00 137.58 -7.07 48 4 33 -4
30DEC26 490.00 P 0.00 0.00 0.00 146.95 -7.07 49 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 156.54 -7.09 50 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 166.19 -7.20 51 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 175.99 -7.27 52 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 185.90 -7.35 54 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 194.84 -8.13 54 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 203.60 -9.34 53 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 212.35 -10.59 51 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 220.96 -11.98 48 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 230.22 -12.72 46 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 239.80 -13.14 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 249.98 -12.96 47 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 259.80 -13.14 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 269.80 -13.14 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 279.80 -13.14 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 289.80 -13.14 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 299.80 -13.14 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 309.80 -13.14 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 319.80 -13.14 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 329.80 -13.14 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 339.80 -13.13 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 349.80 -13.13 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.38 -0.11 39 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.65 -0.17 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.01 -0.20 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.41 -0.20 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.82 -0.33 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.37 -0.34 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.94 -0.34 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.52 -0.53 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.28 -0.55 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.07 -0.54 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.86 -0.77 39 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 7.83 -0.84 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.88 -0.84 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.94 -1.03 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 11.08 -1.24 39 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 12.44 -1.23 39 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 13.80 -1.76 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 15.17 -2.14 39 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 17.25 -1.81 40 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 19.01 -1.81 40 0 35 0
30MAR27 300.00 P 20.50 20.50 20.50 20.50 -2.16 40 1 126 0
30MAR27 310.00 P 0.00 0.00 0.00 24.25 -2.34 40 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 28.19 -2.73 39 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 32.55 -3.13 39 0 448 0
30MAR27 340.00 P 0.00 0.00 0.00 37.33 -3.54 39 0 98 0
30MAR27 350.00 P 44.82 44.82 44.78 42.49 -3.97 39 30 1,360 +30
30MAR27 360.00 P 0.00 0.00 0.00 48.05 -4.51 39 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 53.45 -6.39 39 0 29 0
30MAR27 380.00 P 61.00 61.00 61.00 59.74 -6.26 39 1 96 0
30MAR27 390.00 P 0.00 0.00 0.00 66.41 -6.68 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 71.42 -8.98 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 78.70 -10.89 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 86.30 -9.51 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 94.24 -10.45 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 102.58 -9.48 38 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 111.43 -9.08 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 120.54 -8.57 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 130.51 -7.37 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 140.63 -6.31 44 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 146.95 -9.25 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 157.25 -8.24 43 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 166.19 -8.64 43 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 175.99 -8.28 44 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 187.56 -6.66 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 197.25 -5.75 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 207.02 -5.92 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 216.90 -6.04 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 226.15 -6.79 51 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 234.31 -8.63 50 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 243.32 -9.62 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 252.08 -10.86 48 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 260.66 -12.28 45 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 269.80 -13.14 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.94 -1.82 38 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 13.31 -1.86 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 14.68 -1.91 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 16.06 -2.23 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 17.50 -2.55 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 19.22 -2.61 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 21.57 -2.04 39 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 23.36 -2.29 39 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 25.16 -2.64 39 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 29.41 -2.73 39 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 33.47 -3.18 39 0 27 0
29JUN27 330.00 P 40.00 40.00 40.00 38.02 -3.23 39 1 204 -1
29JUN27 340.00 P 0.00 0.00 0.00 42.83 -3.57 39 0 75 0
29JUN27 350.00 P 0.00 0.00 0.00 48.03 -3.88 39 0 91 0
29JUN27 360.00 P 55.56 55.56 55.56 53.55 -3.94 38 15 75 +15
29JUN27 370.00 P 0.00 0.00 0.00 58.71 -5.04 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 64.94 -5.43 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 71.45 -6.82 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 78.24 -7.23 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 84.13 -8.02 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 91.99 -10.09 38 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 98.70 -9.66 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 106.30 -9.19 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 113.19 -11.30 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 121.20 -10.77 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 130.51 -10.49 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 140.63 -9.00 39 0 5 0
TOTAL PUT 13,220 76,791 +5,634
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$ 2.440
30JUL26 1.60 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.65 -0.04 113 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.60 -0.04 104 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.55 -0.03 96 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.50 -0.04 88 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.46 -0.02 97 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.36 -0.03 79 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.26 -0.04 60 0 470 0
30JUL26 2.30 C 0.00 0.00 0.00 0.17 -0.04 51 0 929 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 -0.03 54 0 455 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.01 59 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.02 -0.01 59 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 132 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 153 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 160 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.85 -0.04 68 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.80 -0.04 63 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.75 -0.05 59 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.71 -0.04 69 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.66 -0.04 64 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.61 -0.05 59 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.57 -0.04 63 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.40 -0.04 59 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.25 -0.03 53 0 80 0
28AUG26 2.40 C 0.20 0.20 0.20 0.20 -0.02 55 20 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 -0.02 54 0 306 0
28AUG26 2.60 C 0.00 0.00 0.00 0.11 -0.02 53 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.08 -0.01 53 0 206 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 -0.01 54 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 53 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.88 -0.04 75 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.83 -0.05 71 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.79 -0.04 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.74 -0.04 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.70 -0.04 68 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.66 -0.03 68 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 -0.04 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.57 -0.04 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.53 -0.04 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 -0.03 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.39 -0.02 59 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 -0.02 59 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.22 -0.02 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 -0.02 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.01 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 55 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 56 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.91 -0.03 76 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 -0.04 72 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.82 -0.03 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.78 -0.03 71 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.73 -0.04 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.69 -0.04 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.66 -0.03 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.62 -0.03 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.58 -0.03 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.52 -0.03 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.39 -0.02 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.02 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 -0.02 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.02 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29OCT26 3.30 C 0.10 0.10 0.10 0.08 -0.01 58 23 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.96 -0.02 73 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.92 -0.02 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.88 -0.03 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.84 -0.03 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.81 -0.03 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.77 -0.02 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.74 -0.03 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.01 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 -0.02 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 -0.01 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.56 0.00 67 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.02 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.03 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.03 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.03 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.02 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.02 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.02 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 -0.03 63 0 576 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.02 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.02 64 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.02 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.01 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.02 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 65 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 62 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 55 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.03 -0.03 72 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.97 -0.05 67 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.96 -0.03 71 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.93 -0.02 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.90 -0.02 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.87 -0.02 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 -0.02 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.81 -0.01 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 +0.02 70 0 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 0.00 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 0.00 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 -0.01 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.01 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.01 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 0.00 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 0.00 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 0.00 65 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.01 65 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 0.00 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 65 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 0.00 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 0.00 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 0.00 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 0.00 65 0 3 0
30MAR27 4.00 C 0.13 0.13 0.13 0.18 0.00 66 23 184 +23
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.01 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.01 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 65 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.08 -0.02 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.05 -0.01 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.03 0.00 71 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.00 0.00 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.97 -0.01 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.94 -0.01 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 0.00 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 0.00 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 0.00 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 0.00 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.78 +0.01 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 +0.01 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 +0.03 71 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 +0.03 70 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 +0.03 71 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 +0.03 70 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 +0.03 70 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.02 70 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 +0.02 69 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.02 69 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 +0.02 69 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 +0.02 69 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 +0.02 69 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.02 69 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.02 69 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 +0.02 69 0 106 0
TOTAL CALL 66 10,418 +23
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 52 0 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.01 55 0 165 0
30JUL26 2.50 P 0.00 0.00 0.00 0.13 +0.02 60 0 690 0
30JUL26 2.60 P 0.00 0.00 0.00 0.19 +0.01 53 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.27 +0.02 50 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.37 +0.04 62 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.47 +0.03 73 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.57 +0.04 84 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.66 +0.04 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.26 +0.04 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 57 0 20 0
28AUG26 2.10 P 0.05 0.05 0.05 0.05 +0.01 57 20 134 +20
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 +0.02 59 0 23 0
28AUG26 2.40 P 0.16 0.16 0.16 0.16 +0.02 57 20 311 +20
28AUG26 2.50 P 0.00 0.00 0.00 0.22 +0.03 59 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.03 55 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.03 53 0 28 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 +0.03 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.59 +0.03 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.68 +0.04 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.78 +0.04 63 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 +0.05 68 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.97 +0.04 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.07 +0.04 69 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.17 +0.05 73 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.27 +0.05 77 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.37 +0.05 81 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.47 +0.05 85 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 +0.04 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 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 0.00 58 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 59 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 59 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 58 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 +0.01 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.02 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 +0.01 58 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.01 58 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.40 +0.02 57 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 +0.02 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 +0.02 60 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.65 +0.03 63 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.73 +0.02 62 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.82 +0.03 64 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.91 +0.03 65 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.05 69 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 +0.04 69 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.19 +0.03 68 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 +0.04 71 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 +0.03 70 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 +0.04 73 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.57 +0.03 69 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 +0.04 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 +0.04 74 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 +0.05 76 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.81 +0.04 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 +0.04 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.56 +0.04 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.31 +0.04 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 0.00 57 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.15 +0.01 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.19 +0.01 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 +0.02 63 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 +0.03 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 +0.02 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.48 +0.03 64 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.66 +0.01 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.75 +0.03 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 +0.02 61 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 +0.03 65 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 +0.01 68 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 +0.01 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 +0.01 66 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 +0.01 66 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.01 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.01 66 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.01 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.01 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 +0.01 67 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 -0.01 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.01 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 +0.01 65 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 +0.01 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 -0.01 64 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.19 0.00 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.01 68 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.01 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 +0.02 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 +0.02 72 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 +0.02 74 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.75 +0.02 75 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.85 +0.03 77 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.94 +0.02 76 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 +0.02 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 +0.01 76 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 +0.03 78 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 +0.04 77 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.01 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.49 +0.01 74 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 +0.02 68 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 +0.01 67 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 +0.01 67 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 +0.02 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 +0.03 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 +0.03 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 +0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 +0.02 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.03 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 +0.03 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.45 +0.03 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.50 +0.03 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.56 +0.03 68 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.60 0.00 65 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 +0.02 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.01 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 +0.01 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 +0.01 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.01 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 +0.01 66 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 +0.04 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 +0.01 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 0.00 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 0.00 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.42 0.00 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.50 -0.01 64 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.59 +0.01 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 +0.01 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 -0.01 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 -0.01 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.98 +0.01 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.01 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.01 73 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.02 74 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 +0.03 76 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.21 +0.03 72 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.23 +0.03 72 0 4,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.25 +0.03 72 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 +0.03 71 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 +0.03 71 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.03 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 +0.04 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 +0.04 71 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 +0.04 72 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.04 72 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.05 72 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.05 73 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 +0.04 72 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.66 +0.03 70 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.72 +0.03 70 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.79 +0.03 70 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 +0.03 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.91 +0.01 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 +0.02 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.07 +0.06 70 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.14 +0.06 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.22 +0.02 70 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.01 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 -0.01 68 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.01 68 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.50 -0.02 66 0 22 0
TOTAL PUT 40 32,852 +40
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$ 8.310
29SEP26 5.78 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 +0.08 24 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.36 +0.08 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.59 +0.01 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 0.00 34 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 0.05 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.02 0.00 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.21 -0.03 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.38 -0.07 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.59 -0.08 22 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.91 -0.08 0 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$ 8.310
30JUL26 5.50 C 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.07 +0.07 79 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.82 +0.07 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.57 +0.07 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.32 +0.08 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.07 +0.07 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.83 +0.07 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.59 +0.06 34 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.40 +0.05 37 0 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.25 +0.04 39 0 86 0
30JUL26 8.50 C 0.00 0.00 0.00 0.15 +0.04 41 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.01 39 0 14 0
30JUL26 9.00 C 0.03 0.03 0.03 0.04 +0.01 42 15 97 +15
30JUL26 9.25 C 0.01 0.01 0.01 0.02 +0.01 43 4 91 +4
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.90 +0.06 34 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.70 +0.05 34 0 55 0
28AUG26 8.00 C 0.52 0.52 0.51 0.53 +0.04 34 30 124 -30
28AUG26 8.25 C 0.38 0.38 0.38 0.37 +0.03 32 15 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 +0.02 34 0 39 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 +0.02 33 0 113 0
28AUG26 9.00 C 0.12 0.12 0.12 0.12 +0.01 34 4 139 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.01 34 0 38 0
28AUG26 9.50 C 0.07 0.07 0.07 0.05 +0.01 34 1 118 +1
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 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 +0.07 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.07 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 +0.08 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 +0.08 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.04 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 +0.06 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.02 33 0 31 0
29SEP26 8.50 C 0.34 0.34 0.34 0.33 0.00 33 4 23 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 0.00 33 0 30 0
29SEP26 9.00 C 0.20 0.20 0.20 0.17 -0.01 32 15 123 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 33 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.83 +0.07 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.83 +0.07 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.39 0.00 32 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.31 0.00 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.18 -0.01 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 +0.07 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 +0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.07 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 +0.06 32 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.06 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.02 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 +0.01 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.02 31 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 0.00 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 0.00 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 0.00 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 0.00 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.83 +0.07 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 +0.07 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 +0.08 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.07 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.05 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 +0.03 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 0.00 29 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.84 +0.07 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.62 +0.08 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.40 +0.07 33 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 +0.07 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 +0.05 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 +0.04 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 +0.01 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 -0.02 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.17 -0.02 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 -0.02 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 -0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
TOTAL CALL 88 2,503 +8
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 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 67 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 161 0
30JUL26 8.00 P 0.14 0.14 0.14 0.10 -0.01 41 2 109 0
30JUL26 8.25 P 0.00 0.00 0.00 0.20 -0.02 42 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.35 -0.02 44 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.51 -0.05 40 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.74 -0.06 47 0 72 0
30JUL26 9.25 P 0.00 0.00 0.00 0.95 -0.06 40 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.22 -0.07 59 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.47 -0.06 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.72 -0.06 75 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 -0.06 90 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.72 -0.06 104 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.22 -0.06 116 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.72 -0.06 128 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.22 -0.06 139 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.72 -0.06 150 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.22 -0.06 160 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.72 -0.06 169 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.22 -0.06 178 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.72 -0.06 186 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.22 -0.06 195 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 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 0.00 34 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.13 0.00 33 0 132 0
28AUG26 7.75 P 0.21 0.21 0.21 0.21 0.00 33 3 211 0
28AUG26 8.00 P 0.32 0.32 0.32 0.31 -0.01 32 4 125 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 -0.01 32 0 157 0
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.01 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.81 +0.01 33 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.02 +0.02 33 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.24 -0.02 33 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.42 -0.07 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 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 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 80 0
29SEP26 6.50 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 0.05 -0.01 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 0.00 31 0 81 0
29SEP26 8.00 P 0.43 0.44 0.43 0.41 -0.01 31 10 129 +10
29SEP26 8.25 P 0.53 0.53 0.53 0.54 0.00 31 3 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.01 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.01 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.02 32 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.07 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.07 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 -0.07 0 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 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29OCT26 7.00 P 0.11 0.11 0.11 0.13 -0.01 31 1 1 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.01 31 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 0.00 31 0 50 0
29OCT26 8.25 P 0.57 0.58 0.57 0.61 -0.02 30 2 19 +2
29OCT26 8.50 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.95 0.00 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 -0.06 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 -0.07 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.72 -0.07 25 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.94 -0.08 17 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.86 -0.08 0 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 0.05 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 31 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 0.00 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 0.00 30 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 0.00 30 0 39 0
30DEC26 8.00 P 0.60 0.60 0.60 0.57 +0.01 29 5 49 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.01 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.03 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.02 30 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.01 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 -0.04 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 -0.06 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.07 26 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 -0.08 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 -0.07 0 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 0.00 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 0.11 -0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 0.00 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 0.34 -0.01 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 0.54 -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 0.00 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.01 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.04 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 -0.06 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.06 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 -0.07 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.06 25 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 -0.07 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.35 -0.08 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 0.00 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 0.00 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.01 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 0.00 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 0.00 31 0 1 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 0.00 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 0.00 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.33 +0.01 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.49 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.67 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 0.00 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 +0.01 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 +0.01 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.69 +0.01 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.14 +0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.60 +0.01 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.06 -0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.52 -0.05 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.99 -0.08 37 0 0 0
TOTAL PUT 30 3,420 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.090
30JUL26 13.50 C 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.60 +0.27 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.10 +0.27 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.11 +0.27 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.62 +0.25 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.16 +0.21 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.74 +0.15 28 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.43 +0.10 29 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 +0.05 30 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.63 +0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.13 +0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.64 +0.28 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.14 +0.28 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.64 +0.27 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.15 +0.27 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.67 +0.27 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.20 +0.25 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.76 +0.22 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.36 +0.20 26 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.00 +0.13 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.71 +0.10 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.49 +0.08 26 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.33 +0.07 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 53 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 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.63 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 +0.27 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.64 +0.28 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.14 +0.27 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 +0.27 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.17 +0.26 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 +0.25 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 +0.23 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.87 +0.21 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.47 +0.15 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 +0.13 26 0 21 0
29SEP26 19.00 C 0.84 0.84 0.84 0.89 +0.10 26 10 10 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.68 +0.09 26 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 5.63 +0.27 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.14 +0.28 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.64 +0.27 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.15 +0.27 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.67 +0.27 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.21 +0.26 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.77 +0.25 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.36 +0.24 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.99 +0.22 27 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.62 +0.16 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.33 +0.16 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 +0.14 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.85 +0.12 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.40 +0.07 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.64 +0.28 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.15 +0.27 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.68 +0.28 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.22 +0.27 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.78 +0.26 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.37 +0.26 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 +0.24 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 +0.24 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.27 +0.23 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.96 +0.21 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.68 +0.20 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 +0.18 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.17 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 +0.16 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 +0.12 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.74 +0.27 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.30 +0.28 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.86 +0.27 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 +0.27 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.04 +0.27 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 +0.26 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.29 +0.25 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 +0.25 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.64 +0.23 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.34 +0.22 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 +0.22 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.20 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.61 +0.20 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.18 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 +0.15 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 +0.13 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 +0.11 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 +0.08 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.91 +0.27 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.49 +0.28 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.07 +0.27 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.68 +0.28 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.30 +0.27 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.93 +0.26 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.59 +0.26 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 +0.25 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.97 +0.25 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 +0.23 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 +0.23 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 +0.21 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.95 +0.21 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.74 +0.19 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.38 +0.17 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.09 +0.15 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.86 +0.14 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.66 +0.12 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 +0.10 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.08 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 10 819 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 24 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 24 0
30JUL26 18.50 P 0.00 0.00 0.00 0.16 -0.11 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.35 -0.16 31 0 51 0
30JUL26 19.50 P 0.00 0.00 0.00 0.62 -0.22 30 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.00 -0.25 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.92 -0.27 33 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.91 -0.28 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.91 -0.28 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.91 -0.28 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.91 -0.28 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.91 -0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.91 -0.28 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.91 -0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.91 -0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.91 -0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.91 -0.28 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.91 -0.28 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.91 -0.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.91 -0.28 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.91 -0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.91 -0.28 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.91 -0.28 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.91 -0.28 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.91 -0.28 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
28AUG26 16.50 P 0.06 0.06 0.06 0.04 -0.02 27 6 18 +6
28AUG26 17.00 P 0.08 0.10 0.08 0.08 -0.04 26 8 9 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.06 26 0 45 0
28AUG26 18.00 P 0.37 0.37 0.37 0.28 -0.08 26 5 5 +4
28AUG26 18.50 P 0.00 0.00 0.00 0.46 -0.11 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.70 -0.12 27 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.98 -0.19 26 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.33 -0.21 26 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.15 -0.25 26 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.08 -0.27 26 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.05 -0.28 24 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.04 -0.28 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.04 -0.27 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.04 -0.27 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.03 -0.27 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.02 -0.27 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.02 -0.27 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.01 -0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.01 -0.27 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.01 -0.27 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.01 -0.27 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.00 -0.27 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.00 -0.27 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.00 -0.27 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.10 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 -0.11 27 0 0 0
29SEP26 19.00 P 1.06 1.07 1.06 0.95 -0.12 28 10 22 +7
29SEP26 19.50 P 0.00 0.00 0.00 1.24 -0.13 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.15 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.29 -0.23 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.25 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.09 -0.27 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 -0.27 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.05 -0.27 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 -0.27 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.03 -0.27 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.02 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.02 -0.27 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.01 -0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.01 -0.27 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.01 -0.27 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.01 -0.27 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.00 -0.27 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.00 -0.27 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.00 -0.27 60 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.47 -0.05 27 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.64 -0.07 27 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.10 -0.09 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.38 -0.11 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.70 -0.13 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.40 -0.19 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.23 -0.22 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.13 -0.25 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.08 -0.26 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.05 -0.27 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.04 -0.27 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.03 -0.27 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.05 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.32 -0.10 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 -0.11 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.91 -0.12 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.59 -0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 -0.19 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.23 -0.22 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 -0.24 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 -0.25 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.06 -0.26 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.04 -0.27 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 -0.27 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.02 -0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.02 -0.27 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.01 -0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.01 -0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.01 -0.27 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.01 -0.27 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.00 -0.27 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.00 -0.27 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.00 -0.27 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 -0.05 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 -0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.08 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.87 -0.09 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.11 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 -0.13 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.57 -0.16 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.38 -0.19 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.25 -0.21 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.15 -0.24 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.10 -0.25 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.06 -0.26 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.04 -0.27 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.03 -0.27 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.02 -0.28 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.02 -0.27 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.02 -0.27 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.01 -0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.01 -0.27 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.01 -0.27 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.01 -0.27 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.00 -0.27 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.00 -0.27 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.00 -0.27 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.57 -0.05 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 -0.07 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.10 -0.06 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.39 -0.09 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.03 -0.11 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.74 -0.14 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.52 -0.17 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.36 -0.18 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.23 -0.22 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 -0.23 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.09 -0.25 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.06 -0.26 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.04 -0.26 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.03 -0.27 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.02 -0.27 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.02 -0.27 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.01 -0.28 28 0 0 0
TOTAL PUT 29 576 +20
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$ 3.490
30JUL26 2.30 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.03 35 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 +0.02 37 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 315 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 +0.01 40 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 46 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.20 +0.05 63 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 +0.05 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 +0.05 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 +0.02 36 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.02 37 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 +0.01 35 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 +0.01 37 0 77 0
28AUG26 3.90 C 0.05 0.05 0.05 0.05 +0.01 40 30 62 +30
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 38 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 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 46 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 79 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.05 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.02 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 33 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 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 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 +0.01 32 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.01 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.05 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 +0.05 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 48 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 +0.05 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 +0.03 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 +0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 +0.01 31 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 29 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 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 +0.05 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.03 32 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.02 31 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
TOTAL CALL 30 2,619 +30
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 3.10 P 0.01 0.01 0.01 0.01 0.00 51 36 119 -6
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 62 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 -0.02 39 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 -0.04 41 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 -0.04 44 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 -0.04 48 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 -0.05 49 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 -0.05 57 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 -0.05 64 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.72 -0.04 72 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.82 -0.04 79 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.92 -0.04 86 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.02 -0.04 92 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.12 -0.04 98 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.22 -0.04 104 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.32 -0.04 110 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.01 39 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.02 39 0 67 0
28AUG26 3.40 P 0.19 0.19 0.19 0.17 -0.03 37 10 88 -10
28AUG26 3.50 P 0.00 0.00 0.00 0.23 -0.04 37 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.38 -0.03 40 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 -0.04 40 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 -0.04 42 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 -0.04 44 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.74 -0.04 48 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.83 -0.04 48 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 -0.04 52 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 -0.04 55 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 -0.05 52 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.22 -0.04 56 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.32 -0.04 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.42 -0.04 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.52 -0.04 65 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.62 -0.03 68 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 -0.02 35 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 -0.02 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 -0.02 35 0 11 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 -0.03 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 -0.03 36 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 -0.04 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.03 37 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 -0.04 37 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 -0.04 39 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 -0.04 39 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.04 40 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.04 43 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 -0.04 42 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 -0.04 45 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 -0.05 43 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 -0.04 45 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.04 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.04 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 -0.04 52 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 -0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 -0.05 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 -0.05 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 -0.05 66 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 -0.05 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 -0.04 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 -0.04 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.59 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 -0.02 33 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.01 34 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 -0.02 32 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
29OCT26 3.60 P 0.35 0.35 0.35 0.36 -0.02 34 10 10 +10
29OCT26 3.70 P 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 -0.04 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.03 -0.05 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.23 -0.05 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.42 -0.04 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 33 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 3.20 P 0.22 0.22 0.22 0.19 -0.02 32 5 0 -5
30DEC26 3.30 P 0.00 0.00 0.00 0.24 -0.02 33 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.02 32 0 8 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.04 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 -0.04 32 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.04 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.04 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 -0.05 32 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.05 33 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 -0.05 33 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.05 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.05 34 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 -0.06 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 -0.06 35 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 -0.05 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.05 38 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.03 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 -0.05 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 -0.05 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 -0.05 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 -0.05 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.03 30 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.03 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.03 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 -0.03 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 -0.04 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.03 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.04 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 -0.05 31 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 -0.06 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.05 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 -0.05 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 -0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 -0.05 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 -0.05 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 -0.05 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 -0.04 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.04 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.04 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.53 -0.04 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.62 -0.05 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 -0.04 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
TOTAL PUT 61 3,968 -11
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$ 157.200
24JUL26 130.00 C 0.00 0.00 0.00 27.24 +4.14 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 24.75 +4.11 58 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 22.26 +4.06 57 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 19.79 +3.96 58 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 17.35 +3.82 58 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 14.97 +3.62 59 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 12.66 +3.34 59 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 10.48 +3.22 59 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 8.47 +2.79 59 0 15 0
24JUL26 152.50 C 6.93 6.93 6.20 6.83 +2.49 62 4 31 -3
24JUL26 155.00 C 3.30 5.10 3.30 5.10 +1.88 59 23 46 +17
24JUL26 157.50 C 0.00 0.00 0.00 3.87 +1.55 60 0 15 0
24JUL26 160.00 C 2.98 2.98 2.30 2.77 +1.14 60 80 112 +51
24JUL26 162.50 C 1.99 1.99 1.94 1.92 +0.79 60 30 76 +30
24JUL26 165.00 C 0.00 0.00 0.00 1.28 +0.50 59 0 15 0
24JUL26 167.50 C 0.86 0.86 0.86 0.83 +0.33 59 15 60 +15
24JUL26 170.00 C 0.00 0.00 0.00 0.52 +0.21 59 0 36 0
24JUL26 172.50 C 0.00 0.00 0.00 0.31 +0.12 59 0 45 0
24JUL26 175.00 C 0.00 0.00 0.00 0.18 +0.07 59 0 15 0
24JUL26 177.50 C 0.00 0.00 0.00 0.10 +0.04 59 0 43 0
24JUL26 180.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 64.78 +4.18 102 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 62.28 +4.18 93 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 59.78 +4.18 80 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 57.28 +4.17 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 54.78 +4.17 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 52.29 +4.18 78 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 49.79 +4.18 71 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 47.29 +4.17 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 44.79 +4.17 0 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 42.29 +4.16 0 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 39.80 +4.16 58 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 37.30 +4.15 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 34.81 +4.13 54 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 32.33 +4.11 56 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 29.85 +4.06 55 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 27.40 +4.01 55 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 24.97 +3.92 55 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 22.58 +3.81 55 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.25 +3.67 55 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 17.99 +3.49 55 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 15.82 +3.28 55 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 13.76 +3.04 55 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 11.83 +2.77 55 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 10.05 +2.72 55 0 92 0
30JUL26 152.50 C 0.00 0.00 0.00 8.43 +2.39 55 0 56 0
30JUL26 155.00 C 5.33 5.33 5.33 7.19 +2.27 57 10 118 +10
30JUL26 157.50 C 5.47 5.74 5.47 5.74 +1.79 56 20 76 -15
30JUL26 160.00 C 3.25 4.70 3.25 4.74 +1.61 57 51 176 +7
30JUL26 162.50 C 0.00 0.00 0.00 3.77 +1.26 56 0 151 0
30JUL26 165.00 C 2.70 2.70 2.70 2.95 +0.94 56 1 252 +1
30JUL26 167.50 C 2.34 2.98 2.34 2.28 +0.75 56 18 198 0
30JUL26 170.00 C 1.91 1.91 1.91 1.74 +0.59 56 2 130 0
30JUL26 172.50 C 0.00 0.00 0.00 1.31 +0.45 56 0 51 0
30JUL26 175.00 C 0.00 0.00 0.00 0.97 +0.34 56 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 0.71 +0.25 56 0 50 0
30JUL26 180.00 C 0.00 0.00 0.00 0.52 +0.19 56 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.37 +0.14 56 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 0.26 +0.10 56 0 70 0
30JUL26 187.50 C 0.00 0.00 0.00 0.18 +0.07 56 0 30 0
31JUL26 130.00 C 0.00 0.00 0.00 27.45 - 56 0 0 -
31JUL26 132.50 C 0.00 0.00 0.00 25.04 - 56 0 0 -
31JUL26 135.00 C 0.00 0.00 0.00 22.68 - 56 0 0 -
31JUL26 137.50 C 0.00 0.00 0.00 20.37 - 56 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 18.14 - 56 0 0 -
31JUL26 142.50 C 0.00 0.00 0.00 16.01 - 56 0 0 -
31JUL26 145.00 C 0.00 0.00 0.00 13.99 - 56 0 0 -
31JUL26 147.50 C 0.00 0.00 0.00 12.09 - 56 0 0 -
31JUL26 150.00 C 0.00 0.00 0.00 10.34 - 56 0 0 -
31JUL26 152.50 C 0.00 0.00 0.00 8.87 - 57 0 0 -
31JUL26 155.00 C 7.24 7.24 7.24 7.53 - 58 15 15 -
31JUL26 157.50 C 5.57 5.57 5.57 6.21 - 57 15 15 -
31JUL26 160.00 C 4.58 4.58 4.52 5.08 - 57 16 15 -
31JUL26 162.50 C 4.21 4.21 3.76 4.10 - 57 30 30 -
31JUL26 165.00 C 0.00 0.00 0.00 3.27 - 57 0 0 -
31JUL26 167.50 C 2.84 2.84 2.46 2.57 - 57 36 36 -
31JUL26 170.00 C 2.34 2.34 2.12 2.00 - 56 36 30 -
31JUL26 172.50 C 1.93 1.93 1.72 1.54 - 56 60 45 -
31JUL26 175.00 C 0.00 0.00 0.00 1.17 - 56 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 62.51 +4.17 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 60.02 +4.16 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 57.54 +4.16 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 55.07 +4.16 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.60 +4.15 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 50.14 +4.14 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 47.69 +4.12 52 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 45.26 +4.09 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 42.85 +4.06 52 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 40.47 +4.03 52 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 38.12 +4.26 52 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 35.74 +4.30 50 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 33.55 +4.71 52 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 31.34 +3.80 52 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 29.18 +3.71 52 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 27.09 +3.61 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 25.07 +3.50 52 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 23.13 +3.39 52 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.27 +3.27 52 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 19.49 +3.13 52 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.81 +2.99 52 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 16.22 +2.85 52 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 14.72 +3.06 52 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 12.91 +2.46 50 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 11.90 +2.57 51 0 52 0
28AUG26 157.50 C 0.00 0.00 0.00 10.96 +2.63 53 0 66 0
28AUG26 160.00 C 0.00 0.00 0.00 9.88 +2.42 53 0 52 0
28AUG26 162.50 C 0.00 0.00 0.00 8.89 +2.21 53 0 30 0
28AUG26 165.00 C 7.38 7.38 7.38 7.92 +1.99 53 1 64 0
28AUG26 167.50 C 0.00 0.00 0.00 7.03 +1.74 53 0 31 0
28AUG26 170.00 C 0.00 0.00 0.00 6.22 +1.54 53 0 3 0
28AUG26 172.50 C 0.00 0.00 0.00 5.49 +1.41 53 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 4.83 +1.28 53 0 16 0
28AUG26 177.50 C 4.28 4.28 4.28 4.24 +1.16 52 1 31 -1
28AUG26 180.00 C 0.00 0.00 0.00 3.71 +1.04 52 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 3.23 +0.93 52 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 2.81 +0.83 52 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 2.44 +0.74 52 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 77.53 +4.18 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 75.04 +4.18 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.55 +4.17 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.07 +4.17 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.59 +4.16 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.12 +4.16 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.65 +4.14 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 60.19 +4.12 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.76 +4.12 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 55.33 +4.10 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.90 +4.04 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 50.50 +4.00 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.12 +3.93 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.76 +3.86 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.42 +3.75 47 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 41.14 +3.67 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 38.93 +4.61 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 36.77 +4.52 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 34.64 +4.11 48 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 32.58 +3.57 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 30.58 +3.16 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 28.86 +3.26 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 26.28 +2.42 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.21 +3.00 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.55 +2.97 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 21.90 +2.78 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.35 +2.69 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.89 +3.06 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 17.43 +2.83 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 16.03 +2.65 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 14.82 +2.48 49 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 13.80 +2.49 49 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 12.82 +2.51 50 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 11.84 +2.37 50 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 10.71 +2.09 49 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 10.01 +2.14 50 0 12 0
29SEP26 170.00 C 0.00 0.00 0.00 9.07 +1.85 50 0 55 0
29SEP26 172.50 C 7.90 7.90 7.90 8.31 +1.69 50 15 35 +15
29SEP26 175.00 C 0.00 0.00 0.00 7.59 +1.55 50 0 70 0
29SEP26 177.50 C 0.00 0.00 0.00 6.87 +1.37 50 0 3 0
29SEP26 180.00 C 7.00 7.00 7.00 6.24 +1.28 50 2 149 +2
29SEP26 182.50 C 0.00 0.00 0.00 5.52 +1.06 49 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.98 +0.93 49 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.49 +0.84 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.31 +4.56 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 34.35 +4.09 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.97 +3.14 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.73 +3.72 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.97 +3.75 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 27.34 +3.17 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.71 +3.00 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.15 +2.88 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.71 +2.88 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.27 +2.69 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 19.92 +3.11 48 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 18.67 +3.06 48 0 15 0
29OCT26 155.00 C 16.98 16.98 16.98 17.27 +2.69 48 15 15 +15
29OCT26 157.50 C 15.89 15.89 15.89 16.17 +2.61 48 15 45 +15
29OCT26 160.00 C 0.00 0.00 0.00 15.14 +2.57 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 14.18 +2.47 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.28 +2.37 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 12.44 +2.28 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 11.66 +2.20 49 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 10.84 +2.06 49 0 15 0
29OCT26 175.00 C 10.29 10.29 9.69 10.04 +1.89 49 48 119 +48
29OCT26 177.50 C 0.00 0.00 0.00 9.07 +1.60 48 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 8.38 +1.46 48 0 16 0
29OCT26 182.50 C 0.00 0.00 0.00 7.70 +1.31 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 7.15 +1.29 48 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 6.62 +1.27 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.06 +4.14 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.65 +4.12 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.27 +4.11 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.90 +4.09 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.56 +4.08 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.23 +4.06 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.93 +4.02 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.66 +4.01 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.40 +3.94 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.22 +3.93 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 55.04 +3.89 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.90 +3.82 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.83 +3.81 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.77 +3.74 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.76 +3.66 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 44.83 +3.67 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.90 +3.57 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 41.03 +3.47 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 39.26 +3.48 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 37.48 +3.38 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 35.74 +3.24 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 34.14 +3.24 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.54 +3.19 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.94 +3.01 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 29.49 +3.37 47 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 28.08 +3.30 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 26.67 +3.55 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.29 +3.35 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.15 +3.39 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.98 +3.40 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 21.81 +3.23 48 0 200 0
30DEC26 157.50 C 20.23 20.23 20.23 20.73 +3.14 48 10 10 +10
30DEC26 160.00 C 19.01 19.01 19.01 19.64 +3.04 48 10 25 +10
30DEC26 162.50 C 18.28 18.28 18.06 18.71 +3.08 48 20 20 +20
30DEC26 165.00 C 17.35 17.42 17.16 17.78 +2.99 48 79 90 +77
30DEC26 167.50 C 16.38 16.55 16.30 16.92 +2.93 48 59 74 +59
30DEC26 170.00 C 0.00 0.00 0.00 15.87 +2.61 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 15.12 +2.58 48 0 0 0
30DEC26 175.00 C 14.02 14.07 13.94 14.35 +2.31 48 79 79 +79
30DEC26 177.50 C 0.00 0.00 0.00 13.49 +2.47 48 0 66 0
30DEC26 180.00 C 12.72 12.72 12.72 12.76 +2.06 48 15 15 +15
30DEC26 182.50 C 0.00 0.00 0.00 11.72 +1.69 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.06 +1.67 47 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 10.40 +1.52 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.98 +3.97 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.68 +3.96 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.37 +3.88 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.12 +3.87 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 69.88 +3.81 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 67.65 +3.73 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 65.50 +3.72 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.35 +3.64 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.22 +3.54 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 59.18 +3.54 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.14 +3.44 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 55.11 +3.31 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 53.21 +3.31 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 51.30 +3.25 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 49.40 +3.10 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.60 +3.04 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.85 +3.03 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.10 +2.90 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.36 +2.73 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.79 +2.73 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.22 +2.72 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.64 +2.56 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 36.09 +2.39 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 34.70 +2.38 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 33.32 +2.38 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.94 +2.27 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.55 +2.07 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.33 +2.03 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.14 +2.02 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 27.10 +2.55 45 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 26.01 +2.47 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 24.63 +1.69 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.63 +2.33 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 22.63 +2.15 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 21.64 +2.14 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 21.26 +2.59 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.30 +1.94 46 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 19.46 +2.09 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.62 +2.11 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.27 +1.31 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.40 +1.13 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 15.76 +1.15 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.00 +1.11 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.53 +1.20 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.72 +4.12 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.71 +4.12 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.74 +4.04 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.87 +4.05 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.01 +4.06 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.14 +4.03 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.34 +3.95 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.63 +3.95 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.92 +3.96 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.21 +3.93 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.55 +3.80 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.02 +3.81 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.49 +3.82 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 44.95 +3.82 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 43.42 +3.67 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 42.02 +3.62 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 40.68 +3.63 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 39.34 +3.64 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 37.99 +3.62 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.65 +3.44 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 35.45 +3.39 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 34.30 +3.40 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.14 +3.40 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.99 +3.41 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.84 +3.24 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.67 +3.20 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.68 +3.13 46 0 0 0
29JUN27 162.50 C 26.41 26.41 26.41 27.71 +3.06 46 15 54 +15
29JUN27 165.00 C 25.25 25.25 25.25 26.67 +2.88 46 15 32 +9
29JUN27 167.50 C 0.00 0.00 0.00 25.70 +2.73 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 24.83 +2.80 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 24.06 +2.81 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 23.39 +2.93 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 23.15 +3.47 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 21.70 +2.81 46 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 21.55 +3.43 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.14 +2.64 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 19.95 +3.07 47 0 0 0
TOTAL CALL 861 13,721 +501
24JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.06 61 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.11 59 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.05 -0.20 59 0 15 0
24JUL26 140.00 P 0.47 0.47 0.47 0.11 -0.36 59 6 34 -5
24JUL26 142.50 P 0.33 0.36 0.31 0.22 -0.57 59 28 48 +28
24JUL26 145.00 P 1.00 1.00 1.00 0.43 -0.84 59 2 84 0
24JUL26 147.50 P 0.00 0.00 0.00 0.75 -1.21 59 0 31 0
24JUL26 150.00 P 0.00 0.00 0.00 1.24 -1.63 59 0 82 0
24JUL26 152.50 P 2.26 2.26 2.26 1.95 -2.06 59 2 17 +1
24JUL26 155.00 P 0.00 0.00 0.00 2.76 -2.62 57 0 34 0
24JUL26 157.50 P 0.00 0.00 0.00 3.92 -2.89 57 0 18 0
24JUL26 160.00 P 0.00 0.00 0.00 5.45 -3.15 59 0 15 0
24JUL26 162.50 P 0.00 0.00 0.00 7.12 -3.45 59 0 38 0
24JUL26 165.00 P 0.00 0.00 0.00 8.99 -3.69 58 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 11.06 -3.86 59 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 13.26 -3.98 59 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.56 -4.06 58 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 17.94 -4.12 59 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 20.37 -4.15 59 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 22.83 -4.17 59 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 25.31 -4.19 60 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 27.80 -4.20 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 30.30 -4.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.03 -0.06 56 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.06 -0.10 57 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.10 -0.16 56 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.17 -0.25 56 0 105 0
30JUL26 135.00 P 0.00 0.00 0.00 0.28 -0.37 56 0 64 0
30JUL26 137.50 P 0.59 0.59 0.59 0.45 -0.52 56 2 75 -2
30JUL26 140.00 P 0.00 0.00 0.00 0.69 -0.71 56 0 82 0
30JUL26 142.50 P 1.34 1.34 1.34 1.03 -0.92 56 6 39 +6
30JUL26 145.00 P 0.00 0.00 0.00 1.45 -1.20 55 0 248 0
30JUL26 147.50 P 0.00 0.00 0.00 1.98 -1.53 55 0 45 0
30JUL26 150.00 P 3.15 3.15 3.15 2.70 -1.83 55 1 53 0
30JUL26 152.50 P 0.00 0.00 0.00 3.56 -2.19 55 0 44 0
30JUL26 155.00 P 0.00 0.00 0.00 4.61 -2.53 55 0 55 0
30JUL26 157.50 P 0.00 0.00 0.00 5.85 -2.58 55 0 37 0
30JUL26 160.00 P 0.00 0.00 0.00 7.41 -2.68 57 0 17 0
30JUL26 162.50 P 0.00 0.00 0.00 8.84 -3.03 55 0 32 0
30JUL26 165.00 P 0.00 0.00 0.00 10.56 -3.24 55 0 45 0
30JUL26 167.50 P 0.00 0.00 0.00 12.41 -3.44 55 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 14.38 -3.61 55 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 16.45 -3.75 55 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.64 -3.84 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.89 -3.93 55 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.20 -4.61 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 26.33 -3.85 74 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.80 -3.27 78 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 31.31 -4.09 82 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
31JUL26 132.50 P 0.00 0.00 0.00 0.23 - 56 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 0.35 - 56 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 0.56 - 56 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 0.84 - 56 0 0 -
31JUL26 142.50 P 1.51 1.51 1.51 1.19 - 56 15 15 -
31JUL26 145.00 P 0.00 0.00 0.00 1.62 - 55 0 0 -
31JUL26 147.50 P 2.65 2.65 2.65 2.20 - 55 15 15 -
31JUL26 150.00 P 0.00 0.00 0.00 2.93 - 55 0 0 -
31JUL26 152.50 P 0.00 0.00 0.00 3.81 - 55 0 0 -
31JUL26 155.00 P 5.59 5.59 5.59 4.84 - 54 15 15 -
31JUL26 157.50 P 0.00 0.00 0.00 6.04 - 54 0 0 -
31JUL26 160.00 P 8.23 8.23 8.23 7.59 - 56 7 7 -
31JUL26 162.50 P 0.00 0.00 0.00 9.16 - 56 0 0 -
31JUL26 165.00 P 0.00 0.00 0.00 10.85 - 56 0 0 -
31JUL26 167.50 P 0.00 0.00 0.00 12.67 - 56 0 0 -
31JUL26 170.00 P 0.00 0.00 0.00 14.60 - 56 0 0 -
31JUL26 172.50 P 0.00 0.00 0.00 16.67 - 56 0 0 -
31JUL26 175.00 P 0.00 0.00 0.00 18.82 - 56 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 -0.05 52 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.21 -0.08 52 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.28 -0.12 52 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.40 -0.14 52 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.54 -0.21 52 0 80 0
28AUG26 122.50 P 0.00 0.00 0.00 0.75 -0.25 52 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.98 -0.30 52 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 1.22 -0.45 52 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.53 -0.55 51 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 1.90 -0.68 51 0 73 0
28AUG26 135.00 P 2.52 2.52 2.52 2.39 -0.78 51 15 28 +4
28AUG26 137.50 P 3.18 3.18 3.14 2.90 -0.96 51 6 61 -1
28AUG26 140.00 P 0.00 0.00 0.00 3.54 -1.07 51 0 34 0
28AUG26 142.50 P 4.50 4.50 4.50 4.22 -1.33 51 3 45 0
28AUG26 145.00 P 0.00 0.00 0.00 5.02 -1.53 51 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.88 -1.72 51 0 16 0
28AUG26 150.00 P 6.99 7.41 6.42 6.87 -1.95 51 7 64 +7
28AUG26 152.50 P 0.00 0.00 0.00 7.96 -2.11 51 0 48 0
28AUG26 155.00 P 0.00 0.00 0.00 9.26 -2.23 51 0 173 0
28AUG26 157.50 P 11.37 11.37 11.37 10.44 -2.50 51 15 73 +15
28AUG26 160.00 P 0.00 0.00 0.00 11.97 -2.57 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 13.54 -2.18 52 0 45 0
28AUG26 165.00 P 0.00 0.00 0.00 15.16 -2.27 52 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 16.65 -3.14 52 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 18.38 -2.67 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.17 -2.83 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.02 -2.93 52 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.96 -3.88 52 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.70 -3.29 56 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 28.83 -3.38 57 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 30.99 -3.37 58 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 33.19 -3.22 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.12 -0.07 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.18 -0.08 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.25 -0.09 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.33 -0.14 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.44 -0.16 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.57 -0.23 49 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.75 -0.25 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.94 -0.34 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.20 -0.37 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.48 -0.47 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.83 -0.51 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 2.22 -0.63 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.67 -0.70 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 3.19 -0.81 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 3.75 -0.78 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 4.42 -0.85 49 0 333 0
29SEP26 137.50 P 0.00 0.00 0.00 4.98 -1.11 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 5.75 -1.26 48 0 221 0
29SEP26 142.50 P 0.00 0.00 0.00 6.57 -1.44 48 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 7.48 -1.63 48 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 8.49 -1.93 48 0 0 0
29SEP26 150.00 P 10.31 10.36 10.31 9.64 -2.05 48 58 184 +58
29SEP26 152.50 P 0.00 0.00 0.00 10.74 -2.33 48 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 12.18 -2.33 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.46 -2.20 49 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 14.90 -2.24 49 0 289 0
29SEP26 162.50 P 0.00 0.00 0.00 16.38 -2.32 49 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 17.90 -2.47 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.52 -2.67 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 21.78 -2.07 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 23.55 -2.61 52 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 25.40 -2.78 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 27.25 -3.10 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 29.11 -3.13 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 31.20 -3.21 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 33.22 -2.92 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 35.29 -3.00 53 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 3.49 -0.60 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.02 -0.75 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.68 -0.77 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.36 -0.88 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 6.08 -0.86 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 6.94 -0.93 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 7.56 -1.34 47 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 8.46 -1.52 47 0 15 0
29OCT26 145.00 P 0.00 0.00 0.00 9.48 -1.66 47 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 10.57 -1.78 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 11.73 -1.95 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 12.97 -2.09 48 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 14.27 -2.23 48 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 15.65 -1.48 48 0 0 0
29OCT26 160.00 P 17.90 17.90 17.90 17.09 -2.02 48 15 15 +15
29OCT26 162.50 P 0.00 0.00 0.00 19.12 -1.99 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 20.67 -1.96 50 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 22.35 -2.19 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 24.03 -2.11 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 25.72 -2.16 50 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.50 -2.58 51 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 29.36 -2.59 51 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 31.23 -2.69 51 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 33.10 -2.69 51 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.11 -2.93 52 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.13 -2.84 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 -0.07 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.10 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.70 -0.12 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.87 -0.16 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.07 -0.16 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.28 -0.24 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.56 -0.25 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.86 -0.28 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.18 -0.36 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.58 -0.37 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.99 -0.44 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.45 -0.52 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.99 -0.51 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.53 -0.62 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.14 -0.70 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.84 -0.70 47 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.53 -0.81 47 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 7.27 -0.69 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.14 -0.67 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.02 -0.88 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 9.89 -1.04 47 0 0 0
30DEC26 140.00 P 10.52 10.52 10.52 10.60 -1.42 46 15 19 +15
30DEC26 142.50 P 11.58 11.58 11.58 11.67 -1.53 46 15 11 -15
30DEC26 145.00 P 12.69 12.69 12.69 12.74 -1.67 46 9 9 +9
30DEC26 147.50 P 0.00 0.00 0.00 13.90 -1.77 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.13 -1.87 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.41 -1.98 47 0 200 0
30DEC26 155.00 P 18.26 18.50 18.09 17.73 -2.13 47 75 280 +65
30DEC26 157.50 P 0.00 0.00 0.00 19.12 -2.20 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 20.56 -2.32 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 22.21 -2.28 47 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 23.74 -2.42 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 25.42 -2.23 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.62 -1.51 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 29.32 -1.83 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 31.03 -1.82 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 32.74 -2.04 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 34.57 -2.01 50 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 36.43 -1.79 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.23 -3.00 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.07 -3.71 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.54 -0.21 45 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 -0.23 45 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.83 -0.30 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.03 -0.31 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.24 -0.37 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.47 -0.45 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.76 -0.46 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.07 -0.54 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.39 -0.64 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.80 -0.65 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.22 -0.74 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.64 -0.87 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.19 -0.87 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.74 -0.93 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.29 -1.09 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.95 -1.14 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.66 -1.15 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.36 -1.29 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.09 -1.45 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 8.97 -1.46 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.83 -1.16 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 10.74 -1.63 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.66 -1.39 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.73 -1.42 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 13.75 -1.57 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 14.87 -1.67 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 16.00 -1.81 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 17.22 -1.89 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.48 -1.99 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.80 -2.08 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.16 -2.17 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.56 -2.10 45 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 23.88 -2.52 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.16 -2.23 45 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 26.75 -2.64 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.16 -2.55 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.87 -2.85 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.53 -3.04 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.20 -2.87 45 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 34.87 -2.89 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.54 -3.02 45 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 38.24 -3.16 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.07 -3.18 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.91 -3.19 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.32 -0.06 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 3.75 -0.06 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.22 -0.13 46 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.78 -0.13 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.35 -0.13 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.92 -0.16 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.57 -0.23 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.30 -0.22 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.03 -0.22 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.76 -0.26 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.55 -0.37 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.46 -0.36 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.37 -0.36 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.28 -0.36 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.20 -0.52 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.25 -0.56 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 15.35 -0.74 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 16.45 -0.81 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 17.03 -1.44 45 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 18.12 -1.60 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.34 -1.68 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.59 -1.77 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.86 -1.88 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 23.12 -2.03 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 24.57 -2.04 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.93 -2.20 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.33 -2.33 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.52 -1.76 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.02 -1.09 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.53 -1.15 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.04 -1.32 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.62 -1.42 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.30 -1.42 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 38.99 -1.43 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 40.68 -1.43 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 42.37 -1.48 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.07 -1.63 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.79 -1.76 46 0 0 0
TOTAL PUT 332 12,519 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 38.260
24JUL26 28.00 C 0.00 0.00 0.00 10.27 +1.16 96 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 9.27 +1.25 83 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 8.27 +1.26 69 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 7.27 +1.16 0 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 6.27 +1.15 0 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 5.28 +1.20 62 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 4.31 +1.13 64 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 3.37 +1.08 63 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 2.47 +0.85 59 0 15 0
24JUL26 37.00 C 0.00 0.00 0.00 1.71 +0.64 59 0 23 0
24JUL26 38.00 C 0.76 1.53 0.76 1.12 +0.43 61 27 53 +19
24JUL26 39.00 C 0.64 0.85 0.62 0.71 +0.29 64 34 57 +25
24JUL26 40.00 C 0.45 0.68 0.32 0.43 +0.18 66 13 67 +4
24JUL26 41.00 C 0.30 0.38 0.30 0.25 +0.11 68 31 38 +28
24JUL26 42.00 C 0.13 0.13 0.13 0.15 +0.06 70 10 101 +10
24JUL26 43.00 C 0.07 0.07 0.07 0.08 +0.03 71 5 40 0
24JUL26 44.00 C 0.00 0.00 0.00 0.05 +0.02 75 0 53 0
24JUL26 45.00 C 0.00 0.00 0.00 0.03 +0.01 77 0 20 0
24JUL26 46.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.28 +1.11 124 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 16.28 +1.12 111 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 15.28 +1.28 99 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.28 +1.11 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.28 +1.10 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.28 +1.10 0 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 11.28 +1.06 0 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 10.28 +1.16 0 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 9.29 +1.27 66 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 8.29 +1.18 57 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 7.30 +1.12 57 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 6.33 +1.08 58 0 567 0
30JUL26 33.00 C 5.15 5.15 5.15 5.38 +1.14 58 262 1,161 -22
30JUL26 34.00 C 0.00 0.00 0.00 4.46 +1.05 57 0 765 0
30JUL26 35.00 C 0.00 0.00 0.00 3.60 +1.02 56 0 985 0
30JUL26 36.00 C 2.30 2.60 2.30 2.73 +0.79 51 41 475 +15
30JUL26 37.00 C 2.52 2.52 2.52 2.06 +0.65 52 15 1,287 +3
30JUL26 38.00 C 1.91 1.91 1.91 1.49 +0.46 53 15 1,065 +15
30JUL26 39.00 C 1.20 1.42 1.20 1.07 +0.34 54 36 914 +29
30JUL26 40.00 C 0.60 1.05 0.60 0.76 +0.24 56 82 972 +6
30JUL26 41.00 C 0.70 0.70 0.49 0.53 +0.17 57 91 1,719 0
30JUL26 42.00 C 0.44 0.53 0.41 0.36 +0.11 58 24 886 +22
30JUL26 43.00 C 0.35 0.35 0.25 0.25 +0.08 60 43 840 -28
30JUL26 44.00 C 0.21 0.25 0.21 0.17 +0.05 61 60 375 -41
30JUL26 45.00 C 0.16 0.16 0.16 0.11 +0.02 62 15 376 +15
30JUL26 46.00 C 0.10 0.10 0.10 0.08 +0.02 64 15 484 -15
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 65 0 516 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 10.29 - 68 0 0 -
31JUL26 29.00 C 0.00 0.00 0.00 9.29 - 59 0 0 -
31JUL26 30.00 C 0.00 0.00 0.00 8.29 - 51 0 0 -
31JUL26 31.00 C 0.00 0.00 0.00 7.30 - 53 0 0 -
31JUL26 32.00 C 0.00 0.00 0.00 6.33 - 55 0 0 -
31JUL26 33.00 C 0.00 0.00 0.00 5.38 - 55 0 0 -
31JUL26 34.00 C 0.00 0.00 0.00 4.46 - 54 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 3.61 - 54 0 0 -
31JUL26 36.00 C 0.00 0.00 0.00 2.80 - 52 0 0 -
31JUL26 37.00 C 0.00 0.00 0.00 2.12 - 52 0 0 -
31JUL26 38.00 C 0.00 0.00 0.00 1.59 - 54 0 0 -
31JUL26 39.00 C 1.33 1.33 1.33 1.17 - 55 7 7 -
31JUL26 40.00 C 0.00 0.00 0.00 0.85 - 57 0 0 -
31JUL26 41.00 C 0.00 0.00 0.00 0.60 - 58 0 0 -
31JUL26 42.00 C 0.39 0.39 0.39 0.42 - 59 29 29 -
31JUL26 43.00 C 0.00 0.00 0.00 0.30 - 61 0 0 -
31JUL26 44.00 C 0.00 0.00 0.00 0.21 - 62 0 0 -
31JUL26 45.00 C 0.00 0.00 0.00 0.14 - 62 0 0 -
31JUL26 46.00 C 0.00 0.00 0.00 0.11 - 65 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 17.33 +1.08 64 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.33 +1.11 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.34 +1.05 59 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.35 +1.05 58 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 13.36 +1.09 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.38 +1.20 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.40 +1.04 54 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.50 +1.33 60 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 9.39 +1.15 42 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 8.46 +1.14 45 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 7.57 +1.08 47 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 6.65 +0.96 46 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 5.87 +0.91 48 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.30 +1.01 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.59 +1.01 53 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.06 +1.00 56 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 3.29 +0.67 51 0 232 0
28AUG26 38.00 C 3.20 3.20 3.20 2.81 +0.62 52 15 769 0
28AUG26 39.00 C 2.63 2.73 2.63 2.36 +0.53 52 40 634 +15
28AUG26 40.00 C 2.13 2.32 2.00 1.97 +0.46 53 21 699 -2
28AUG26 41.00 C 1.80 1.97 1.80 1.65 +0.40 53 25 699 -11
28AUG26 42.00 C 1.32 1.32 1.32 1.37 +0.33 53 28 594 0
28AUG26 43.00 C 1.32 1.32 1.16 1.14 +0.28 54 4 235 0
28AUG26 44.00 C 0.00 0.00 0.00 0.96 +0.25 55 0 420 0
28AUG26 45.00 C 0.00 0.00 0.00 0.80 +0.22 55 0 50 0
28AUG26 46.00 C 0.00 0.00 0.00 0.66 +0.19 56 0 19 0
28AUG26 47.00 C 0.57 0.57 0.57 0.54 +0.16 56 15 1,078 +15
28AUG26 48.00 C 0.41 0.56 0.41 0.44 +0.14 56 55 57 +55
28AUG26 49.00 C 0.41 0.41 0.41 0.36 +0.12 57 2 11 +2
29SEP26 21.00 C 0.00 0.00 0.00 17.39 +1.14 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.40 +1.18 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.34 +1.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.35 +1.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.36 +0.96 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.41 +1.12 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 +1.02 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.56 +0.92 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.75 +1.00 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.90 +0.88 49 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.96 +0.73 46 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 7.30 +0.81 49 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.68 +0.92 52 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 +0.84 51 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.33 +0.93 51 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 4.75 +0.87 51 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 4.14 +0.73 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 3.63 +0.62 50 0 839 0
29SEP26 39.00 C 3.62 3.62 3.62 3.23 +0.61 51 15 1,809 +15
29SEP26 40.00 C 3.05 3.05 3.05 2.85 +0.55 51 5 2,060 0
29SEP26 41.00 C 0.00 0.00 0.00 2.51 +0.48 52 0 553 0
29SEP26 42.00 C 2.22 2.22 2.22 2.22 +0.44 52 30 263 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 +0.37 53 0 302 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 +0.33 53 0 139 0
29SEP26 45.00 C 1.60 1.60 1.60 1.50 +0.30 53 20 2,797 0
29SEP26 46.00 C 1.31 1.31 1.31 1.32 +0.28 54 15 91 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.16 +0.26 54 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 +0.28 55 0 64 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 +0.25 55 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 +0.22 56 0 1,795 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 +0.20 57 0 343 0
29OCT26 26.00 C 0.00 0.00 0.00 12.58 +0.81 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.71 +0.83 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.00 +1.02 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.10 +0.97 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.30 +0.88 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.54 +0.98 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.71 +0.71 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.16 +0.85 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.52 +0.98 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.98 +0.97 51 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 5.37 +0.85 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.79 +0.72 50 0 15 0
29OCT26 38.00 C 4.75 4.75 4.75 4.31 +0.69 50 15 60 0
29OCT26 39.00 C 0.00 0.00 0.00 3.89 +0.64 50 0 60 0
29OCT26 40.00 C 0.00 0.00 0.00 3.53 +0.62 51 0 18 0
29OCT26 41.00 C 0.00 0.00 0.00 3.18 +0.55 51 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.83 +0.51 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.55 +0.52 52 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.30 +0.54 52 0 47 0
29OCT26 45.00 C 2.24 2.24 2.24 2.08 +0.56 52 1 2 +1
29OCT26 46.00 C 0.00 0.00 0.00 1.86 +0.55 53 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.68 +0.56 53 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 1.52 +0.56 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.36 +0.57 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.79 +1.37 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.86 +1.33 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.95 +1.15 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.05 +1.08 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.15 +1.03 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.20 +0.90 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.35 +0.87 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.58 +0.79 50 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 10.88 +1.17 51 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 10.18 +1.06 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.35 +0.72 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.91 +1.02 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.16 +0.77 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.57 +0.95 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 +0.93 50 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 +0.87 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.95 +0.77 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.51 +0.78 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.09 +0.71 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.66 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.35 +0.62 51 0 2,055 0
30DEC26 42.00 C 4.10 4.10 4.10 4.02 +0.58 51 806 900 +800
30DEC26 43.00 C 0.00 0.00 0.00 3.66 +0.49 51 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.50 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.12 +0.42 51 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 +0.36 51 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 +0.37 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 +0.32 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.35 52 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 +0.31 52 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 +0.19 51 0 148 0
30MAR27 21.00 C 0.00 0.00 0.00 18.15 +1.24 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.27 +1.20 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.41 +1.20 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.53 +1.14 50 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.75 +1.20 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.93 +1.05 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.23 +0.95 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.55 +1.18 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.79 +1.09 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.19 +1.13 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.57 +1.12 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.79 +0.92 49 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 9.34 +1.02 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.78 +0.97 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.26 +0.96 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.77 +0.92 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.25 +0.81 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.82 +0.83 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.44 +0.77 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.05 +0.67 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 +0.66 51 0 37 0
30MAR27 42.00 C 5.45 5.45 5.45 5.33 +0.58 51 15 37 +9
30MAR27 43.00 C 5.13 5.13 5.13 5.04 +0.58 51 15 56 +15
30MAR27 44.00 C 0.00 0.00 0.00 4.77 +0.62 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.43 +0.49 51 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 +0.48 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 3.90 +0.44 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 3.66 +0.43 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 +0.41 51 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 18.60 +0.87 53 0 17 0
29JUN27 22.00 C 0.00 0.00 0.00 17.75 +1.16 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.95 +0.94 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.12 +0.87 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.43 +0.92 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.64 +0.83 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.99 +0.88 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.32 +0.86 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.65 +0.85 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.96 +0.73 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.34 +0.70 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.84 +0.93 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.40 +1.00 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.88 +0.97 51 0 0 0
29JUN27 35.00 C 9.88 9.88 9.88 9.38 +0.99 51 2 79 +2
29JUN27 36.00 C 0.00 0.00 0.00 8.90 +0.96 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.39 +0.86 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.97 +0.83 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.58 +0.66 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.28 +0.71 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 6.93 +0.68 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.60 +0.66 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.28 +0.63 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.98 +0.72 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.70 +0.70 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.36 +0.68 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.11 +0.63 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 4.88 +0.66 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 +0.70 52 0 2 0
TOTAL CALL 1,999 56,266 +1,016
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.06 69 0 15 0
24JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.14 64 0 36 0
24JUL26 35.00 P 0.15 0.15 0.15 0.11 -0.27 64 1 12 0
24JUL26 36.00 P 0.43 0.43 0.32 0.25 -0.44 64 47 34 -32
24JUL26 37.00 P 0.51 0.55 0.42 0.50 -0.64 64 63 65 -22
24JUL26 38.00 P 1.26 1.26 0.76 0.91 -0.85 65 137 92 +57
24JUL26 39.00 P 1.62 1.62 1.62 1.50 -1.01 67 9 55 -9
24JUL26 40.00 P 2.15 2.15 2.15 2.21 -1.05 70 15 48 +15
24JUL26 41.00 P 0.00 0.00 0.00 2.99 -1.16 69 0 30 0
24JUL26 42.00 P 0.00 0.00 0.00 3.88 -1.20 70 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 4.82 -1.23 73 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 5.93 -1.13 102 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 6.92 -1.10 112 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 7.80 -1.22 100 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 8.84 -1.18 119 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 9.90 -1.12 141 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 10.90 -1.12 150 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 679 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.05 59 0 758 0
30JUL26 32.00 P 0.07 0.07 0.07 0.05 -0.08 60 15 1,165 +15
30JUL26 33.00 P 0.10 0.10 0.10 0.10 -0.14 59 262 1,620 -235
30JUL26 34.00 P 0.17 0.17 0.16 0.18 -0.23 58 11 702 +10
30JUL26 35.00 P 0.43 0.43 0.32 0.32 -0.34 57 170 812 +72
30JUL26 36.00 P 0.56 0.58 0.45 0.55 -0.47 57 200 888 +21
30JUL26 37.00 P 0.80 0.80 0.80 0.86 -0.62 56 6 1,618 +4
30JUL26 38.00 P 1.30 1.35 1.17 1.29 -0.81 56 37 318 +27
30JUL26 39.00 P 1.60 1.60 1.60 1.84 -0.98 57 15 912 +15
30JUL26 40.00 P 2.51 2.51 2.51 2.54 -0.98 59 15 159 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.25 -1.11 58 0 114 0
30JUL26 42.00 P 0.00 0.00 0.00 4.08 -1.16 59 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 4.96 -1.19 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.94 -1.16 66 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.92 -1.35 72 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.93 -1.32 80 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.85 -1.38 78 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.90 -1.13 90 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.90 -1.12 96 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
31JUL26 29.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
31JUL26 30.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
31JUL26 31.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
31JUL26 32.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
31JUL26 33.00 P 0.00 0.00 0.00 0.10 - 56 0 0 -
31JUL26 34.00 P 0.19 0.19 0.19 0.18 - 55 20 20 -
31JUL26 35.00 P 0.00 0.00 0.00 0.33 - 55 0 0 -
31JUL26 36.00 P 0.00 0.00 0.00 0.58 - 56 0 0 -
31JUL26 37.00 P 0.94 0.94 0.94 0.93 - 57 15 15 -
31JUL26 38.00 P 1.30 1.40 1.30 1.39 - 57 100 80 -
31JUL26 39.00 P 0.00 0.00 0.00 1.94 - 58 0 0 -
31JUL26 40.00 P 0.00 0.00 0.00 2.64 - 60 0 0 -
31JUL26 41.00 P 0.00 0.00 0.00 3.33 - 59 0 0 -
31JUL26 42.00 P 0.00 0.00 0.00 4.15 - 60 0 0 -
31JUL26 43.00 P 0.00 0.00 0.00 5.02 - 61 0 0 -
31JUL26 44.00 P 0.00 0.00 0.00 5.94 - 63 0 0 -
31JUL26 45.00 P 0.00 0.00 0.00 6.99 - 75 0 0 -
31JUL26 46.00 P 0.00 0.00 0.00 8.05 - 86 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 398 0
28AUG26 30.00 P 0.00 0.00 0.00 0.24 -0.02 55 0 3,107 0
28AUG26 31.00 P 0.35 0.35 0.35 0.34 -0.07 54 3 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.48 -0.14 53 0 959 0
28AUG26 33.00 P 0.70 0.70 0.62 0.67 -0.23 53 31 1,746 +21
28AUG26 34.00 P 0.94 0.94 0.94 0.90 -0.34 53 20 648 -20
28AUG26 35.00 P 0.00 0.00 0.00 1.19 -0.46 52 0 575 0
28AUG26 36.00 P 1.51 1.60 1.51 1.53 -0.59 52 5 723 +1
28AUG26 37.00 P 0.00 0.00 0.00 1.98 -0.67 53 0 453 0
28AUG26 38.00 P 0.00 0.00 0.00 2.48 -0.76 53 0 326 0
28AUG26 39.00 P 0.00 0.00 0.00 3.02 -0.88 53 0 235 0
28AUG26 40.00 P 0.00 0.00 0.00 3.69 -0.91 54 0 270 0
28AUG26 41.00 P 0.00 0.00 0.00 4.42 -0.77 56 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 5.02 -1.12 54 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 5.78 -0.98 54 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 6.77 -1.07 59 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 7.58 -1.13 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.45 -1.17 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.34 -1.21 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.25 -1.13 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.17 -1.15 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.07 51 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.10 52 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.13 51 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.17 51 0 336 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.20 51 0 397 0
29SEP26 30.00 P 0.63 0.63 0.63 0.55 -0.22 52 45 3,605 +45
29SEP26 31.00 P 0.72 0.72 0.72 0.74 -0.26 52 5 2,471 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 -0.31 52 0 538 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 -0.38 51 0 2,316 0
29SEP26 34.00 P 1.56 1.56 1.56 1.52 -0.45 51 45 1,178 +45
29SEP26 35.00 P 0.00 0.00 0.00 1.89 -0.51 52 0 1,700 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.55 52 0 1,161 0
29SEP26 37.00 P 2.75 2.91 2.75 2.77 -0.64 52 34 975 +4
29SEP26 38.00 P 3.15 3.37 3.15 3.29 -0.71 52 8 557 -4
29SEP26 39.00 P 4.01 4.01 4.01 3.88 -0.76 53 15 589 0
29SEP26 40.00 P 0.00 0.00 0.00 4.48 -0.85 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.14 -0.77 53 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.92 -0.75 55 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 6.66 -0.92 55 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 7.47 -0.74 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 -0.94 58 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.00 -0.83 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.84 -1.11 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.70 -1.14 58 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.65 -1.09 60 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.47 -1.19 59 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 -1.08 59 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.25 -0.11 50 0 22 0
29OCT26 27.00 P 0.00 0.00 0.00 0.36 -0.13 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.48 -0.18 50 0 3 0
29OCT26 29.00 P 0.77 0.77 0.77 0.65 -0.22 50 45 81 +45
29OCT26 30.00 P 0.00 0.00 0.00 0.86 -0.25 51 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 1.09 -0.28 51 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.37 -0.31 51 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 1.67 -0.37 51 0 49 0
29OCT26 34.00 P 0.00 0.00 0.00 2.02 -0.43 51 0 50 0
29OCT26 35.00 P 0.00 0.00 0.00 2.41 -0.49 51 0 115 0
29OCT26 36.00 P 0.00 0.00 0.00 2.82 -0.58 51 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 3.30 -0.65 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.86 -0.68 51 0 4 0
29OCT26 39.00 P 4.41 4.41 4.41 4.43 -0.75 51 15 45 0
29OCT26 40.00 P 0.00 0.00 0.00 5.02 -0.81 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.69 -0.61 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.38 -0.78 52 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.13 -0.79 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.87 -0.74 54 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 8.65 -0.83 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.44 -0.81 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.26 -0.82 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.09 -0.92 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.02 -0.89 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.07 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.10 50 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.12 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.15 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.18 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.20 51 0 77 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.25 51 0 116 0
30DEC26 28.00 P 1.05 1.05 1.05 1.03 -0.26 51 30 219 +19
30DEC26 29.00 P 0.00 0.00 0.00 1.26 -0.30 51 0 135 0
30DEC26 30.00 P 1.70 1.70 1.55 1.48 -0.33 50 11 153 -1
30DEC26 31.00 P 0.00 0.00 0.00 1.85 -0.29 51 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.35 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.42 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 -0.47 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.32 -0.51 51 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.84 -0.52 51 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.31 -0.60 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.90 -0.60 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 -0.67 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.03 -0.79 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.67 -0.82 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.35 -0.84 52 800 800 +800
30DEC26 43.00 P 0.00 0.00 0.00 7.92 -0.85 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 -0.84 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.54 -0.79 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.23 -0.89 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.94 -0.97 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.87 -0.80 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 -0.88 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.51 -1.04 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 15.64 -0.89 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.19 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.23 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.26 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.28 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.31 49 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 -0.33 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.34 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 -0.34 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.31 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 -0.36 50 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.67 -0.35 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.03 -0.40 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.43 -0.44 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.85 -0.49 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.32 -0.53 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.86 -0.52 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.40 -0.55 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.90 -0.64 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.53 -0.61 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 -0.65 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.67 -0.79 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.33 -0.83 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.05 -0.83 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.70 -0.91 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.48 -0.73 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.13 -1.00 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.99 -0.92 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.68 -1.02 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 -1.06 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.64 -0.15 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.81 -0.16 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 -0.18 50 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 -0.21 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.46 -0.22 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.72 -0.23 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 -0.27 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.34 -0.30 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.70 -0.29 51 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 3.06 -0.29 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 3.43 -0.33 51 0 89 0
29JUN27 32.00 P 3.78 3.78 3.78 3.78 -0.43 50 2 71 -2
29JUN27 33.00 P 0.00 0.00 0.00 4.22 -0.45 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.68 -0.49 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 -0.53 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.68 -0.56 50 0 0 0
29JUN27 37.00 P 6.17 6.17 6.17 6.22 -0.59 50 2 2 +2
29JUN27 38.00 P 0.00 0.00 0.00 6.78 -0.63 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.37 -0.61 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.98 -0.64 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.49 -0.80 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.15 -0.84 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.91 -0.60 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.62 -0.61 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.36 -0.60 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.14 -0.58 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.76 -0.70 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.63 -0.61 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.40 -0.58 52 0 0 0
TOTAL PUT 2,254 67,990 +908
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.910
30JUL26 3.90 C 0.000 0.000 0.000 2.013 +0.229 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.913 +0.229 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.813 +0.229 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.713 +0.229 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.613 +0.228 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.514 +0.229 64 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.414 +0.229 58 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.314 +0.229 52 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.214 +0.229 46 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.114 +0.229 40 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.014 +0.229 32 0 0 0
30JUL26 5.00 C 0.800 0.800 0.800 0.914 +0.229 0 4 146 -4
30JUL26 5.25 C 0.000 0.000 0.000 0.665 +0.225 29 0 130 0
30JUL26 5.50 C 0.300 0.300 0.300 0.422 +0.206 28 1 465 0
30JUL26 5.75 C 0.186 0.186 0.186 0.208 +0.131 27 1 963 0
30JUL26 6.00 C 0.060 0.070 0.057 0.076 +0.060 28 58 831 +2
30JUL26 6.25 C 0.020 0.020 0.017 0.019 +0.017 29 42 647 -2
30JUL26 6.50 C 0.000 0.000 0.000 0.003 +0.002 29 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 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 69 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 2.022 +0.229 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.923 +0.229 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.823 +0.229 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.723 +0.229 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.624 +0.229 34 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.524 +0.229 27 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.424 +0.228 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.325 +0.229 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.225 +0.239 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.126 +0.241 25 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.028 +0.240 26 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.928 +0.234 23 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.693 +0.210 26 0 71 0
28AUG26 5.50 C 0.440 0.440 0.440 0.469 +0.171 24 2 119 +2
28AUG26 5.75 C 0.238 0.300 0.238 0.300 +0.140 26 3 274 +2
28AUG26 6.00 C 0.106 0.164 0.106 0.165 +0.085 25 57 461 +40
28AUG26 6.25 C 0.075 0.084 0.075 0.088 +0.054 26 48 204 +10
28AUG26 6.50 C 0.000 0.000 0.000 0.039 +0.026 26 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.016 +0.012 26 0 129 0
28AUG26 7.00 C 0.011 0.011 0.011 0.006 +0.004 26 40 40 +40
28AUG26 7.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.111 +0.208 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.022 +0.229 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.923 +0.229 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.823 +0.229 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.723 +0.229 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.624 +0.229 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.524 +0.229 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.424 +0.228 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.325 +0.229 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.225 +0.226 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.126 +0.220 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.031 +0.210 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.953 +0.185 24 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.719 +0.192 22 0 267 0
29SEP26 5.50 C 0.000 0.000 0.000 0.535 +0.173 25 0 374 0
29SEP26 5.75 C 0.330 0.330 0.330 0.368 +0.135 25 5 667 -5
29SEP26 6.00 C 0.178 0.230 0.178 0.248 +0.107 26 13 635 -7
29SEP26 6.25 C 0.145 0.145 0.145 0.154 +0.072 26 1 533 +1
29SEP26 6.50 C 0.088 0.088 0.088 0.092 +0.047 26 30 501 0
29SEP26 6.75 C 0.000 0.000 0.000 0.053 +0.030 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.028 +0.017 26 0 107 0
29SEP26 7.25 C 0.018 0.024 0.018 0.014 +0.009 26 2 121 +1
29SEP26 7.50 C 0.000 0.000 0.000 0.007 +0.004 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 +0.003 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.022 +0.229 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.923 +0.229 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.823 +0.227 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.723 +0.224 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.626 +0.230 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.529 +0.229 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.434 +0.224 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.334 +0.218 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.239 +0.215 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.146 +0.217 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.051 +0.209 14 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.978 +0.210 24 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.758 +0.185 23 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.579 +0.169 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.419 +0.136 24 0 3 0
29OCT26 6.00 C 0.270 0.283 0.268 0.295 +0.108 25 45 60 +20
29OCT26 6.25 C 0.000 0.000 0.000 0.199 +0.080 25 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.132 +0.057 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.085 +0.041 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.051 +0.026 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.030 +0.016 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.017 +0.010 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.010 +0.006 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.005 +0.003 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.041 +0.227 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.948 +0.231 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.848 +0.228 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.752 +0.228 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.655 +0.226 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.559 +0.224 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.464 +0.222 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.374 +0.222 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.279 +0.216 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.190 +0.208 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.101 +0.207 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.028 +0.214 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.824 +0.189 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.645 +0.171 25 0 104 0
30DEC26 5.75 C 0.406 0.406 0.406 0.510 +0.162 27 30 186 +6
30DEC26 6.00 C 0.350 0.360 0.349 0.382 +0.130 26 233 236 -99
30DEC26 6.25 C 0.000 0.000 0.000 0.279 +0.106 26 0 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.200 +0.084 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.140 +0.065 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.096 +0.048 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.065 +0.035 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.043 +0.025 26 0 15 0
30DEC26 7.75 C 0.041 0.041 0.041 0.028 +0.017 26 2 2 +2
30DEC26 8.00 C 0.000 0.000 0.000 0.018 +0.011 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 +0.008 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.004 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.045 +0.228 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.949 +0.227 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.852 +0.225 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.757 +0.224 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.663 +0.222 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.559 +0.208 16 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.479 +0.217 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.389 +0.213 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.288 +0.195 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.218 +0.206 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.135 +0.201 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.065 +0.205 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.875 +0.181 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.710 +0.167 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.568 +0.131 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.453 +0.115 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.352 +0.095 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.272 +0.079 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.207 +0.063 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.156 +0.050 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.117 +0.040 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.086 +0.031 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.062 +0.023 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.046 +0.018 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.033 +0.013 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.024 +0.010 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.017 +0.007 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.012 +0.005 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 +0.004 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.045 +0.221 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.955 +0.224 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.862 +0.222 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.770 +0.219 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.666 +0.203 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.578 +0.200 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.492 +0.196 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.408 +0.193 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.327 +0.189 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.247 +0.184 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.170 +0.179 24 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.116 +0.193 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.943 +0.178 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.771 +0.140 24 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.640 +0.133 24 40 40 +40
29JUN27 6.00 C 0.000 0.000 0.000 0.534 +0.120 25 40 40 +40
29JUN27 6.25 C 0.000 0.000 0.000 0.439 +0.105 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.360 +0.091 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.290 +0.077 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.230 +0.063 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.184 +0.053 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.145 +0.044 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.112 +0.035 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.088 +0.029 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.068 +0.023 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.052 +0.018 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.041 +0.015 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.031 +0.012 25 0 0 0
TOTAL CALL 697 11,376 +89
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 350 0
30JUL26 5.25 P 0.005 0.005 0.005 0.001 -0.004 31 25 1,270 -25
30JUL26 5.50 P 0.015 0.020 0.015 0.008 -0.028 29 35 424 -16
30JUL26 5.75 P 0.128 0.128 0.054 0.050 -0.095 29 80 241 +66
30JUL26 6.00 P 0.227 0.227 0.213 0.164 -0.177 29 2 118 -1
30JUL26 6.25 P 0.000 0.000 0.000 0.365 -0.222 33 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.608 -0.237 44 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 0.865 -0.235 61 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.117 -0.233 74 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.367 -0.233 85 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.617 -0.233 95 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.867 -0.233 105 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.117 -0.233 115 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.365 -0.235 122 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.617 -0.233 132 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.867 -0.233 140 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.117 -0.233 148 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.367 -0.233 155 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 25 0
28AUG26 4.70 P 0.006 0.006 0.006 0.001 -0.001 28 1 184 +1
28AUG26 4.80 P 0.000 0.000 0.000 0.001 -0.002 26 0 124 0
28AUG26 4.90 P 0.012 0.012 0.012 0.003 -0.003 27 2 150 -2
28AUG26 5.00 P 0.000 0.000 0.000 0.005 -0.006 27 0 741 0
28AUG26 5.25 P 0.032 0.032 0.030 0.017 -0.023 26 32 213 -1
28AUG26 5.50 P 0.071 0.078 0.060 0.053 -0.053 26 25 205 -15
28AUG26 5.75 P 0.142 0.143 0.142 0.127 -0.097 26 4 253 +1
28AUG26 6.00 P 0.000 0.000 0.000 0.248 -0.146 26 0 409 0
28AUG26 6.25 P 0.000 0.000 0.000 0.422 -0.185 28 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.633 -0.214 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.870 -0.230 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.117 -0.233 40 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.369 -0.231 46 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.617 -0.233 51 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.867 -0.233 56 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.117 -0.233 61 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.367 -0.233 66 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.617 -0.233 71 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.867 -0.233 75 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.117 -0.233 79 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.367 -0.233 83 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 28 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 -0.002 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 -0.002 27 0 111 0
29SEP26 4.60 P 0.008 0.008 0.008 0.003 -0.004 26 10 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 -0.006 26 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.008 -0.009 26 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.013 -0.012 26 0 872 0
29SEP26 5.00 P 0.000 0.000 0.000 0.020 -0.017 26 0 1,378 0
29SEP26 5.25 P 0.065 0.065 0.065 0.049 -0.036 26 41 552 0
29SEP26 5.50 P 0.131 0.131 0.105 0.103 -0.064 26 48 566 +44
29SEP26 5.75 P 0.000 0.000 0.000 0.185 -0.103 26 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.309 -0.139 26 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.471 -0.172 27 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.672 -0.193 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.885 -0.215 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.121 -0.229 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.369 -0.231 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.617 -0.233 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.867 -0.233 44 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.117 -0.233 48 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.367 -0.233 51 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.617 -0.233 55 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.867 -0.233 58 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.117 -0.233 61 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.367 -0.233 64 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 -0.002 25 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 -0.002 26 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.003 -0.003 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.005 -0.005 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.008 -0.006 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.012 -0.009 25 0 70 0
29OCT26 4.80 P 0.000 0.000 0.000 0.018 -0.013 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.025 -0.018 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.035 -0.024 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.074 -0.042 26 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.137 -0.067 26 0 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.228 -0.100 26 0 62 0
29OCT26 6.00 P 0.363 0.363 0.363 0.352 -0.131 26 3 33 +3
29OCT26 6.25 P 0.000 0.000 0.000 0.512 -0.159 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.701 -0.181 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.911 -0.201 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.136 -0.214 30 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.369 -0.231 31 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.617 -0.233 35 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.867 -0.233 38 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.117 -0.233 41 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.367 -0.233 45 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.617 -0.233 48 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.867 -0.233 50 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.001 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 -0.002 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.003 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.005 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.019 -0.007 26 0 48 0
30DEC26 4.50 P 0.034 0.034 0.034 0.026 -0.009 26 10 81 -4
30DEC26 4.60 P 0.041 0.041 0.041 0.036 -0.012 26 20 106 -20
30DEC26 4.70 P 0.000 0.000 0.000 0.044 -0.018 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 -0.024 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.073 -0.029 25 0 168 0
30DEC26 5.00 P 0.000 0.000 0.000 0.091 -0.035 25 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.152 -0.048 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.236 -0.065 25 0 24 0
30DEC26 5.75 P 0.356 0.356 0.356 0.342 -0.087 25 30 271 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.474 -0.122 25 0 46 0
30DEC26 6.25 P 0.000 0.000 0.000 0.629 -0.141 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.817 -0.163 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.007 -0.182 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.220 -0.197 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.443 -0.205 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.670 -0.214 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.907 -0.216 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.142 -0.223 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.385 -0.222 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.627 -0.224 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.867 -0.233 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.117 -0.233 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.378 -0.222 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 -0.006 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 -0.007 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 -0.010 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.022 -0.012 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 -0.014 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 -0.018 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.048 -0.025 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.065 -0.027 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.079 -0.032 25 0 2 0
30MAR27 4.80 P 0.097 0.105 0.097 0.094 -0.039 24 3 41 +1
30MAR27 4.90 P 0.000 0.000 0.000 0.113 -0.044 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.136 -0.049 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.205 -0.065 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.295 -0.085 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.405 -0.107 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.536 -0.126 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.688 -0.151 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.867 -0.161 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.058 -0.184 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.283 -0.175 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.484 -0.199 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.722 -0.192 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.951 -0.198 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.172 -0.215 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.422 -0.205 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.648 -0.221 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.888 -0.224 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.131 -0.225 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.378 -0.223 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.009 25 0 2 0
29JUN27 4.00 P 0.038 0.038 0.038 0.026 -0.011 25 3 3 +3
29JUN27 4.10 P 0.000 0.000 0.000 0.033 -0.014 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.043 -0.016 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 -0.020 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.063 -0.027 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.076 -0.031 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.098 -0.032 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.116 -0.039 25 0 1 0
29JUN27 4.80 P 0.146 0.146 0.146 0.136 -0.045 25 15 18 +15
29JUN27 4.90 P 0.000 0.000 0.000 0.158 -0.052 24 0 0 0
29JUN27 5.00 P 0.195 0.195 0.195 0.183 -0.059 24 15 20 +15
29JUN27 5.25 P 0.000 0.000 0.000 0.261 -0.074 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.357 -0.093 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.475 -0.110 24 40 41 +38
29JUN27 6.00 P 0.000 0.000 0.000 0.610 -0.126 24 40 40 +40
29JUN27 6.25 P 0.000 0.000 0.000 0.762 -0.125 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.932 -0.143 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.119 -0.157 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.318 -0.168 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.527 -0.178 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.745 -0.186 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.970 -0.192 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.199 -0.197 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.433 -0.201 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.656 -0.218 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.894 -0.221 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.149 -0.209 27 0 0 0
TOTAL PUT 484 13,966 +173
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 ($0.001) CLOSING PRICE HK$ 5.260
30JUL26 3.60 C 0.000 0.000 0.000 1.660 +0.176 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.561 +0.177 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.461 +0.177 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.361 +0.177 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.261 +0.177 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.161 +0.177 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.062 +0.178 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.965 +0.180 53 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.862 +0.177 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.762 +0.177 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.662 +0.176 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.581 +0.196 50 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.471 +0.186 35 0 420 0
30JUL26 4.90 C 0.000 0.000 0.000 0.368 +0.160 25 0 5,273 0
30JUL26 5.00 C 0.225 0.289 0.225 0.276 +0.144 25 515 7,547 -503
30JUL26 5.25 C 0.077 0.095 0.074 0.093 +0.063 24 550 11,559 -43
30JUL26 5.50 C 0.019 0.022 0.019 0.018 +0.014 25 130 10,419 -30
30JUL26 5.75 C 0.006 0.007 0.006 0.002 +0.001 26 204 4,732 +99
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 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 66 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.675 +0.191 52 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.572 +0.188 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.472 +0.186 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.373 +0.189 34 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.273 +0.189 30 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.174 +0.190 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.074 +0.189 27 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.974 +0.186 23 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.862 +0.168 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.786 +0.181 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.684 +0.169 26 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.581 +0.155 20 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.502 +0.159 25 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.406 +0.137 22 0 47 0
28AUG26 5.00 C 0.315 0.315 0.315 0.331 +0.128 23 1 4,876 -1
28AUG26 5.25 C 0.150 0.174 0.150 0.167 +0.079 22 386 8,175 -80
28AUG26 5.50 C 0.043 0.078 0.043 0.071 +0.038 22 1,237 4,963 -520
28AUG26 5.75 C 0.030 0.034 0.030 0.024 +0.014 22 146 5,241 +100
28AUG26 6.00 C 0.000 0.000 0.000 0.007 +0.004 22 1 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.276 +0.183 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.176 +0.182 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.077 +0.183 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.978 +0.183 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.879 +0.183 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.780 +0.184 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.684 +0.188 39 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.585 +0.186 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.481 +0.182 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.382 +0.182 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.283 +0.180 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.185 +0.195 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.087 +0.177 24 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.990 +0.175 24 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.900 +0.178 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.805 +0.173 25 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.716 +0.166 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.623 +0.162 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.519 +0.136 20 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.451 +0.140 22 0 6,176 0
29SEP26 5.00 C 0.000 0.000 0.000 0.374 +0.125 21 0 20,425 0
29SEP26 5.25 C 0.180 0.215 0.180 0.219 +0.086 21 29 6,403 -9
29SEP26 5.50 C 0.107 0.127 0.107 0.126 +0.063 22 1,839 4,401 +485
29SEP26 5.75 C 0.054 0.064 0.054 0.061 +0.035 22 883 2,650 +693
29SEP26 6.00 C 0.032 0.032 0.032 0.027 +0.017 22 50 1,571 0
29SEP26 6.25 C 0.020 0.020 0.020 0.011 +0.007 22 50 492 +50
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.003 22 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.690 +0.187 26 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.587 +0.183 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.488 +0.180 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.389 +0.178 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.291 +0.177 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.193 +0.175 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.097 +0.174 20 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.002 +0.170 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.901 +0.160 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.816 +0.163 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.732 +0.165 22 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.645 +0.158 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.563 +0.158 22 0 60 0
29OCT26 4.90 C 0.442 0.442 0.442 0.497 +0.156 23 30 918 +30
29OCT26 5.00 C 0.371 0.371 0.371 0.404 +0.121 20 30 233 +30
29OCT26 5.25 C 0.240 0.263 0.240 0.260 +0.091 21 208 3,409 0
29OCT26 5.50 C 0.145 0.145 0.145 0.152 +0.059 21 200 880 +200
29OCT26 5.75 C 0.000 0.000 0.000 0.089 +0.039 21 0 100 0
29OCT26 6.00 C 0.047 0.053 0.047 0.046 +0.023 21 450 510 +420
29OCT26 6.25 C 0.000 0.000 0.000 0.022 +0.012 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.010 +0.005 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.005 +0.003 22 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.199 +0.184 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.103 +0.187 41 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.004 +0.187 39 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.905 +0.186 37 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.806 +0.185 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.709 +0.183 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.608 +0.179 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.510 +0.178 29 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.413 +0.177 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.317 +0.188 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.222 +0.177 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.127 +0.184 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.021 +0.158 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.941 +0.166 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.846 +0.152 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.765 +0.156 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.679 +0.158 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.602 +0.152 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.498 +0.106 19 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.454 +0.120 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.309 +0.097 21 0 13,421 0
30DEC26 5.50 C 0.185 0.195 0.185 0.198 +0.071 21 210 936 +200
30DEC26 5.75 C 0.000 0.000 0.000 0.120 +0.048 21 0 1,169 0
30DEC26 6.00 C 0.073 0.086 0.073 0.069 +0.031 20 60 1,266 +60
30DEC26 6.25 C 0.000 0.000 0.000 0.038 +0.018 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.020 +0.010 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 +0.005 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.002 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.004 +0.184 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.906 +0.184 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.807 +0.183 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.709 +0.183 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.612 +0.183 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.515 +0.183 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.419 +0.183 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.325 +0.186 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.231 +0.183 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.139 +0.166 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.049 +0.164 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.961 +0.163 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.875 +0.165 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.793 +0.159 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.713 +0.149 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.637 +0.139 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.568 +0.131 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.502 +0.121 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.364 +0.099 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.254 +0.076 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.175 +0.057 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.117 +0.042 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.077 +0.030 20 0 168 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.021 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 +0.013 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 +0.009 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 +0.005 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 +0.003 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 +0.002 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 +0.002 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.710 +0.179 26 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.614 +0.177 25 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.520 +0.175 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.427 +0.173 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.336 +0.169 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.246 +0.166 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.159 +0.163 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.074 +0.162 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.992 +0.165 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.910 +0.154 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.832 +0.148 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.758 +0.141 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.690 +0.146 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.625 +0.127 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.563 +0.118 21 0 100 0
29JUN27 5.25 C 0.366 0.366 0.366 0.433 +0.101 21 90 139 +90
29JUN27 5.50 C 0.329 0.329 0.329 0.326 +0.083 20 100 417 +100
29JUN27 5.75 C 0.240 0.240 0.240 0.241 +0.067 20 200 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.175 +0.053 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.125 +0.041 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.088 +0.031 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.061 +0.023 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.042 +0.016 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 +0.012 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 +0.008 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 +0.006 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 +0.004 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 +0.003 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 0 0
TOTAL CALL 7,599 181,193 +1,371
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 83 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 77 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 2,740 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.002 30 0 4,311 0
30JUL26 4.80 P 0.008 0.008 0.005 0.002 -0.007 28 150 3,067 -20
30JUL26 4.90 P 0.013 0.013 0.013 0.004 -0.020 25 26 5,710 -26
30JUL26 5.00 P 0.025 0.025 0.018 0.012 -0.040 25 338 7,970 -112
30JUL26 5.25 P 0.106 0.119 0.069 0.084 -0.116 26 410 4,301 +80
30JUL26 5.50 P 0.000 0.000 0.000 0.254 -0.174 25 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.490 -0.195 0 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.740 -0.185 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.994 -0.191 56 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.244 -0.181 66 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.494 -0.181 76 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.744 -0.181 85 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.994 -0.181 93 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.244 -0.192 102 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.494 -0.191 109 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.744 -0.191 117 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.994 -0.191 125 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.244 -0.192 132 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 25 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.003 23 0 940 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.005 22 0 1,599 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 -0.010 23 0 1,773 0
28AUG26 4.70 P 0.000 0.000 0.000 0.009 -0.017 22 0 5,575 0
28AUG26 4.80 P 0.033 0.033 0.033 0.017 -0.028 22 200 1,764 -200
28AUG26 4.90 P 0.038 0.038 0.038 0.031 -0.041 22 75 2,022 -75
28AUG26 5.00 P 0.057 0.057 0.056 0.052 -0.055 22 528 7,766 +273
28AUG26 5.25 P 0.163 0.168 0.145 0.139 -0.103 22 87 3,582 +10
28AUG26 5.50 P 0.312 0.312 0.312 0.303 -0.143 23 30 830 -30
28AUG26 5.75 P 0.000 0.000 0.000 0.506 -0.179 23 0 170 0
28AUG26 6.00 P 0.000 0.000 0.000 0.740 -0.194 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.994 -0.191 32 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.244 -0.190 37 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.494 -0.186 43 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.744 -0.186 48 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.994 -0.190 52 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.244 -0.192 57 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.494 -0.191 61 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.744 -0.191 65 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.994 -0.191 70 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.244 -0.192 74 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 3,913 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.003 22 0 3,055 0
29SEP26 4.40 P 0.019 0.019 0.019 0.006 -0.005 22 10 824 0
29SEP26 4.50 P 0.026 0.026 0.026 0.010 -0.009 22 10 2,558 0
29SEP26 4.60 P 0.031 0.031 0.031 0.017 -0.014 22 10 2,658 0
29SEP26 4.70 P 0.036 0.036 0.036 0.028 -0.020 22 20 3,558 0
29SEP26 4.80 P 0.064 0.064 0.046 0.044 -0.028 22 430 4,211 +400
29SEP26 4.90 P 0.070 0.070 0.067 0.065 -0.039 22 99 6,486 -40
29SEP26 5.00 P 0.094 0.097 0.091 0.092 -0.047 22 1,092 5,190 +1,070
29SEP26 5.25 P 0.205 0.205 0.205 0.194 -0.088 22 10 1,785 +10
29SEP26 5.50 P 0.000 0.000 0.000 0.340 -0.126 22 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.525 -0.162 22 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.753 -0.181 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.994 -0.191 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.244 -0.190 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.494 -0.186 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.744 -0.186 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.994 -0.190 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.244 -0.192 45 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.494 -0.191 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.744 -0.191 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.994 -0.191 55 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.244 -0.192 58 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 -0.005 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.007 -0.007 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.012 -0.011 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.019 -0.016 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.029 -0.023 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.043 -0.031 21 0 160 0
29OCT26 4.80 P 0.000 0.000 0.000 0.061 -0.041 21 0 1,000 0
29OCT26 4.90 P 0.000 0.000 0.000 0.085 -0.049 21 0 194 0
29OCT26 5.00 P 0.130 0.130 0.120 0.116 -0.061 21 11 73 +1
29OCT26 5.25 P 0.220 0.220 0.220 0.218 -0.091 21 20 140 +20
29OCT26 5.50 P 0.000 0.000 0.000 0.365 -0.126 22 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.554 -0.145 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.765 -0.169 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.996 -0.189 23 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.244 -0.190 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.494 -0.186 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.744 -0.186 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.994 -0.190 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.244 -0.192 40 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.494 -0.191 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.744 -0.191 46 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.003 -0.002 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.003 21 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.006 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 -0.007 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.018 -0.011 20 0 1,552 0
30DEC26 4.30 P 0.039 0.039 0.039 0.027 -0.015 21 80 836 +80
30DEC26 4.40 P 0.000 0.000 0.000 0.038 -0.021 20 0 693 0
30DEC26 4.50 P 0.064 0.064 0.064 0.053 -0.028 20 12 10,701 +12
30DEC26 4.60 P 0.000 0.000 0.000 0.072 -0.036 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.096 -0.041 21 0 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.123 -0.048 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.152 -0.058 20 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.187 -0.069 20 0 1,722 0
30DEC26 5.25 P 0.000 0.000 0.000 0.305 -0.093 20 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.456 -0.118 19 0 268 0
30DEC26 5.75 P 0.632 0.632 0.624 0.637 -0.142 19 1,520 1,520 +1,520
30DEC26 6.00 P 0.800 0.800 0.800 0.833 -0.169 17 4 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.065 -0.180 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.300 -0.180 15 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.538 -0.174 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.779 -0.175 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.022 -0.176 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.266 -0.192 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.511 -0.182 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.757 -0.183 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.003 -0.184 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.250 -0.186 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.004 -0.002 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.006 -0.003 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.009 -0.005 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.007 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 -0.010 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.027 -0.013 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.038 -0.016 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.051 -0.021 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.067 -0.027 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.087 -0.032 20 0 2,747 0
30MAR27 4.60 P 0.000 0.000 0.000 0.110 -0.036 20 0 853 0
30MAR27 4.70 P 0.000 0.000 0.000 0.134 -0.043 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.162 -0.051 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.197 -0.059 20 0 2,370 0
30MAR27 5.00 P 0.000 0.000 0.000 0.236 -0.068 20 0 2,566 0
30MAR27 5.25 P 0.000 0.000 0.000 0.355 -0.088 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.500 -0.110 19 0 33 0
30MAR27 5.75 P 0.682 0.682 0.682 0.674 -0.140 19 30 30 +30
30MAR27 6.00 P 0.000 0.000 0.000 0.882 -0.145 19 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.097 -0.168 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.323 -0.176 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.556 -0.182 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.794 -0.185 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.035 -0.187 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.277 -0.191 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.522 -0.191 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.767 -0.183 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.013 -0.183 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.260 -0.183 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.009 -0.004 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.013 -0.006 20 0 0 0
29JUN27 3.80 P 0.038 0.038 0.038 0.019 -0.007 20 30 460 +30
29JUN27 3.90 P 0.000 0.000 0.000 0.026 -0.009 20 0 143 0
29JUN27 4.00 P 0.058 0.058 0.058 0.035 -0.013 20 7 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.046 -0.016 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.059 -0.021 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.077 -0.025 20 0 98 0
29JUN27 4.40 P 0.000 0.000 0.000 0.096 -0.030 20 0 155 0
29JUN27 4.50 P 0.000 0.000 0.000 0.120 -0.033 20 0 1,561 0
29JUN27 4.60 P 0.000 0.000 0.000 0.144 -0.038 20 0 2,050 0
29JUN27 4.70 P 0.000 0.000 0.000 0.169 -0.048 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.201 -0.052 20 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.237 -0.059 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.278 -0.066 20 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.397 -0.084 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.541 -0.105 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.709 -0.126 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.903 -0.140 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.112 -0.153 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.333 -0.166 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.562 -0.176 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.798 -0.181 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.037 -0.185 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.278 -0.190 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.522 -0.191 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.767 -0.183 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.013 -0.183 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.260 -0.183 0 0 0 0
TOTAL PUT 5,239 207,426 +3,033
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.650
30JUL26 4.90 C 0.000 0.000 0.000 3.754 +0.359 89 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.654 +0.359 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.404 +0.358 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.154 +0.358 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.905 +0.359 81 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.655 +0.359 67 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.405 +0.358 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.155 +0.358 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.905 +0.358 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.656 +0.359 44 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.406 +0.358 34 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 1.156 +0.357 0 0 820 0
30JUL26 7.75 C 0.000 0.000 0.000 0.907 +0.352 26 0 1,221 0
30JUL26 8.00 C 0.465 0.520 0.465 0.680 +0.357 36 53 6,259 -27
30JUL26 8.25 C 0.221 0.422 0.221 0.422 +0.264 22 154 4,714 -10
30JUL26 8.50 C 0.061 0.219 0.061 0.231 +0.172 24 700 6,113 +113
30JUL26 8.75 C 0.025 0.098 0.025 0.103 +0.086 25 1,510 7,127 +955
30JUL26 9.00 C 0.019 0.037 0.019 0.037 +0.033 25 4,408 11,269 +1,222
30JUL26 9.25 C 0.008 0.010 0.008 0.011 +0.010 26 160 4,831 -30
30JUL26 9.50 C 0.000 0.000 0.000 0.003 +0.002 27 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 54 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 71 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 86 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.766 +0.359 58 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.666 +0.359 51 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.417 +0.359 50 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.167 +0.358 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.918 +0.358 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.669 +0.359 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.420 +0.359 32 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.171 +0.359 30 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.921 +0.358 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.673 +0.357 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.425 +0.353 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.180 +0.342 23 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.944 +0.304 23 0 490 0
28AUG26 8.00 C 0.541 0.598 0.535 0.722 +0.302 23 180 2,601 -130
28AUG26 8.25 C 0.380 0.482 0.380 0.513 +0.240 22 365 1,305 +65
28AUG26 8.50 C 0.170 0.328 0.170 0.347 +0.183 22 182 3,417 +100
28AUG26 8.75 C 0.157 0.220 0.157 0.223 +0.132 22 483 8,126 +189
28AUG26 9.00 C 0.109 0.135 0.101 0.134 +0.085 23 234 2,540 +3
28AUG26 9.25 C 0.050 0.078 0.050 0.077 +0.054 23 228 1,706 -1
28AUG26 9.50 C 0.042 0.044 0.042 0.041 +0.031 23 2 1,252 +2
28AUG26 9.75 C 0.025 0.025 0.025 0.020 +0.016 23 100 1,577 +100
28AUG26 10.00 C 0.000 0.000 0.000 0.009 +0.007 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.977 +0.359 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.878 +0.359 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.778 +0.359 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.679 +0.359 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.430 +0.358 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.182 +0.359 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.933 +0.358 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.685 +0.359 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.436 +0.358 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.188 +0.358 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.921 +0.358 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.673 +0.357 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.425 +0.315 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.215 +0.325 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.990 +0.321 22 0 2,536 0
29SEP26 8.00 C 0.605 0.665 0.605 0.783 +0.283 22 130 7,555 +30
29SEP26 8.25 C 0.547 0.590 0.546 0.590 +0.232 21 127 12,135 -50
29SEP26 8.50 C 0.344 0.399 0.344 0.434 +0.188 21 120 13,452 +90
29SEP26 8.75 C 0.200 0.312 0.200 0.307 +0.145 21 1,829 10,808 +1,213
29SEP26 9.00 C 0.172 0.212 0.166 0.212 +0.106 22 1,420 10,242 +96
29SEP26 9.25 C 0.120 0.137 0.112 0.144 +0.078 22 2,126 4,919 +2,045
29SEP26 9.50 C 0.052 0.091 0.052 0.090 +0.052 22 565 2,984 +297
29SEP26 9.75 C 0.051 0.064 0.051 0.055 +0.034 22 329 1,644 +329
29SEP26 10.00 C 0.030 0.040 0.030 0.032 +0.020 22 120 1,060 +90
29SEP26 10.50 C 0.015 0.020 0.015 0.010 +0.007 22 500 645 +440
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.790 +0.359 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.691 +0.359 30 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.430 +0.358 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.182 +0.346 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.933 +0.358 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.685 +0.359 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.436 +0.358 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.188 +0.358 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.921 +0.350 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.681 +0.345 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.446 +0.301 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.220 +0.287 15 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.041 +0.277 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.845 +0.284 22 0 789 0
29OCT26 8.25 C 0.519 0.519 0.519 0.652 +0.235 21 1 637 0
29OCT26 8.50 C 0.000 0.000 0.000 0.502 +0.196 21 0 192 0
29OCT26 8.75 C 0.310 0.360 0.310 0.378 +0.156 21 234 4,650 +91
29OCT26 9.00 C 0.000 0.000 0.000 0.277 +0.121 21 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.202 +0.098 22 0 542 0
29OCT26 9.50 C 0.000 0.000 0.000 0.144 +0.077 22 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.100 +0.058 22 0 278 0
29OCT26 10.00 C 0.056 0.056 0.056 0.066 +0.040 22 140 285 +140
29OCT26 10.50 C 0.031 0.031 0.031 0.027 +0.018 22 25 25 +25
29OCT26 11.00 C 0.000 0.000 0.000 0.010 +0.007 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.003 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.878 +0.359 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.790 +0.359 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.691 +0.359 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.430 +0.358 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.182 +0.346 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 2.933 +0.358 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.686 +0.360 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.455 +0.369 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.213 +0.365 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.961 +0.348 0 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.726 +0.340 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.510 +0.324 20 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.299 +0.315 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.092 +0.308 21 0 1,804 0
30DEC26 8.00 C 0.000 0.000 0.000 0.912 +0.271 22 0 15,647 0
30DEC26 8.25 C 0.711 0.711 0.711 0.734 +0.229 21 60 1,121 0
30DEC26 8.50 C 0.528 0.557 0.528 0.591 +0.200 21 110 1,211 -70
30DEC26 8.75 C 0.000 0.000 0.000 0.470 +0.177 22 0 215 0
30DEC26 9.00 C 0.305 0.316 0.305 0.367 +0.151 22 8 943 +8
30DEC26 9.25 C 0.276 0.276 0.276 0.278 +0.122 22 20 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.207 +0.097 22 0 6,192 0
30DEC26 9.75 C 0.000 0.000 0.000 0.152 +0.075 22 0 1,158 0
30DEC26 10.00 C 0.119 0.119 0.119 0.110 +0.057 22 1 1,399 +1
30DEC26 10.50 C 0.000 0.000 0.000 0.056 +0.033 22 0 341 0
30DEC26 11.00 C 0.039 0.043 0.039 0.026 +0.016 21 75 135 +75
30DEC26 11.50 C 0.000 0.000 0.000 0.012 +0.008 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 +0.003 21 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 +0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.790 +0.359 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.691 +0.359 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.430 +0.358 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.182 +0.346 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.934 +0.359 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.689 +0.359 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.455 +0.361 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.213 +0.351 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.974 +0.342 14 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.747 +0.332 19 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.541 +0.329 21 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.324 +0.280 20 0 501 0
30MAR27 7.75 C 1.120 1.120 1.120 1.114 +0.258 20 50 180 +16
30MAR27 8.00 C 0.000 0.000 0.000 0.975 +0.249 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.827 +0.227 22 0 3,140 0
30MAR27 8.50 C 0.574 0.611 0.574 0.694 +0.202 22 54 7,516 0
30MAR27 8.75 C 0.498 0.521 0.498 0.579 +0.178 22 92 644 -62
30MAR27 9.00 C 0.452 0.452 0.452 0.476 +0.155 22 20 1,301 +20
30MAR27 9.25 C 0.000 0.000 0.000 0.387 +0.131 22 0 625 0
30MAR27 9.50 C 0.300 0.300 0.300 0.312 +0.110 22 3 7,636 +3
30MAR27 9.75 C 0.000 0.000 0.000 0.248 +0.091 22 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.199 +0.078 22 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.121 +0.050 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.074 +0.033 22 0 160 0
30MAR27 11.50 C 0.058 0.058 0.058 0.044 +0.021 22 30 70 +30
30MAR27 12.00 C 0.000 0.000 0.000 0.025 +0.013 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.014 +0.007 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.008 +0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.005 +0.003 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.790 +0.359 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.691 +0.359 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.430 +0.358 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.182 +0.346 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.936 +0.361 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.694 +0.351 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.458 +0.364 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.227 +0.341 18 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.005 +0.331 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.792 +0.320 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.589 +0.305 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.399 +0.281 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.201 +0.239 20 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 1.067 +0.238 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.934 +0.227 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.808 +0.208 22 0 43 0
29JUN27 8.75 C 0.641 0.641 0.641 0.691 +0.182 22 90 434 +90
29JUN27 9.00 C 0.535 0.535 0.535 0.591 +0.164 22 50 106 -25
29JUN27 9.25 C 0.000 0.000 0.000 0.502 +0.148 22 0 262 0
29JUN27 9.50 C 0.390 0.390 0.390 0.423 +0.132 22 53 269 +53
29JUN27 9.75 C 0.265 0.340 0.265 0.355 +0.129 22 60 170 +60
29JUN27 10.00 C 0.000 0.000 0.000 0.293 +0.099 22 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.201 +0.073 22 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.135 +0.052 22 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.089 +0.037 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.058 +0.025 21 0 0 0
29JUN27 12.50 C 0.058 0.058 0.058 0.037 +0.017 21 30 80 +30
29JUN27 13.00 C 0.000 0.000 0.000 0.024 +0.012 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.015 +0.007 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.009 +0.004 21 0 120 0
TOTAL CALL 17,231 218,799 +7,616
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 73 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 57 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 5,006 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2,860 0
30JUL26 7.75 P 0.010 0.010 0.007 0.001 -0.006 27 364 10,039 -37
30JUL26 8.00 P 0.023 0.023 0.013 0.005 -0.031 26 1,803 9,261 +738
30JUL26 8.25 P 0.110 0.110 0.030 0.024 -0.094 25 1,741 8,985 +530
30JUL26 8.50 P 0.160 0.160 0.090 0.083 -0.188 26 800 6,680 +576
30JUL26 8.75 P 0.280 0.280 0.226 0.206 -0.279 26 36 4,763 -32
30JUL26 9.00 P 0.000 0.000 0.000 0.393 -0.317 28 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.606 -0.354 26 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 0.850 -0.396 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.100 -0.404 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.391 -0.370 66 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.897 -0.372 85 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.397 -0.374 100 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.899 -0.370 114 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.396 -0.376 125 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.896 -0.374 137 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.396 -0.374 148 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.899 -0.376 160 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.396 -0.374 168 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 530 0
28AUG26 7.00 P 0.009 0.009 0.007 0.001 -0.001 25 110 5,213 -10
28AUG26 7.25 P 0.011 0.011 0.011 0.002 -0.006 23 58 4,577 -58
28AUG26 7.50 P 0.019 0.019 0.019 0.007 -0.016 23 110 10,743 -110
28AUG26 7.75 P 0.039 0.040 0.034 0.020 -0.037 23 101 2,894 +30
28AUG26 8.00 P 0.087 0.087 0.057 0.048 -0.072 23 217 9,915 +84
28AUG26 8.25 P 0.185 0.185 0.113 0.101 -0.120 23 868 2,126 +395
28AUG26 8.50 P 0.314 0.314 0.195 0.183 -0.181 23 287 2,451 +186
28AUG26 8.75 P 0.000 0.000 0.000 0.314 -0.232 24 0 7,644 0
28AUG26 9.00 P 0.498 0.498 0.498 0.477 -0.260 24 30 687 +30
28AUG26 9.25 P 0.000 0.000 0.000 0.655 -0.312 23 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.870 -0.376 23 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.104 -0.400 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.391 -0.370 36 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.897 -0.372 45 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.397 -0.374 53 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.899 -0.370 61 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.396 -0.376 67 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.896 -0.374 73 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.396 -0.374 79 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.899 -0.376 85 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.396 -0.374 90 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.002 -0.003 23 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.004 -0.008 22 0 26,676 0
29SEP26 7.25 P 0.028 0.028 0.027 0.009 -0.018 22 140 6,464 -140
29SEP26 7.50 P 0.000 0.000 0.000 0.022 -0.034 22 0 17,593 0
29SEP26 7.75 P 0.074 0.074 0.066 0.048 -0.059 22 415 7,060 +390
29SEP26 8.00 P 0.126 0.126 0.110 0.090 -0.094 22 213 8,898 +145
29SEP26 8.25 P 0.200 0.200 0.171 0.158 -0.134 22 1,203 3,729 +1,108
29SEP26 8.50 P 0.319 0.319 0.261 0.252 -0.179 22 1,085 12,265 +5
29SEP26 8.75 P 0.429 0.430 0.410 0.373 -0.229 22 105 1,035 0
29SEP26 9.00 P 0.632 0.632 0.571 0.534 -0.241 23 840 1,844 +744
29SEP26 9.25 P 0.000 0.000 0.000 0.698 -0.291 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 0.899 -0.356 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.120 -0.384 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.395 -0.366 28 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.897 -0.372 35 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.397 -0.374 41 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.899 -0.370 47 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.396 -0.376 52 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.896 -0.374 56 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.396 -0.374 61 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.899 -0.376 66 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.396 -0.374 69 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.005 -0.005 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.011 -0.012 22 0 226 0
29OCT26 7.25 P 0.000 0.000 0.000 0.023 -0.022 22 0 35 0
29OCT26 7.50 P 0.069 0.069 0.060 0.045 -0.039 22 2,006 2,144 +1,874
29OCT26 7.75 P 0.110 0.110 0.098 0.081 -0.061 22 20 1,312 +20
29OCT26 8.00 P 0.000 0.000 0.000 0.135 -0.091 22 0 1,337 0
29OCT26 8.25 P 0.000 0.000 0.000 0.210 -0.125 22 0 1,611 0
29OCT26 8.50 P 0.363 0.363 0.363 0.311 -0.162 22 9,020 9,212 +9,020
29OCT26 8.75 P 0.000 0.000 0.000 0.438 -0.201 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.590 -0.214 23 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 0.743 -0.265 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.934 -0.332 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.144 -0.364 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.410 -0.351 26 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.897 -0.372 31 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.397 -0.374 36 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.899 -0.370 41 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.396 -0.376 45 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.896 -0.374 49 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 -0.002 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.003 -0.003 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.006 -0.006 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.013 -0.011 21 0 1,644 0
30DEC26 6.75 P 0.042 0.042 0.042 0.026 -0.018 22 60 2,129 +60
30DEC26 7.00 P 0.000 0.000 0.000 0.046 -0.030 22 0 19,509 0
30DEC26 7.25 P 0.000 0.000 0.000 0.077 -0.047 22 0 2,741 0
30DEC26 7.50 P 0.000 0.000 0.000 0.121 -0.070 22 0 3,035 0
30DEC26 7.75 P 0.210 0.210 0.188 0.182 -0.081 22 130 3,197 +130
30DEC26 8.00 P 0.000 0.000 0.000 0.254 -0.113 21 0 6,475 0
30DEC26 8.25 P 0.400 0.400 0.370 0.345 -0.142 21 13 3,627 +1
30DEC26 8.50 P 0.507 0.512 0.507 0.459 -0.173 21 1,000 2,157 +1,000
30DEC26 8.75 P 0.668 0.668 0.598 0.603 -0.210 21 1,376 2,320 +1,368
30DEC26 9.00 P 0.826 0.837 0.810 0.746 -0.253 20 270 1,195 +270
30DEC26 9.25 P 0.000 0.000 0.000 0.971 -0.252 23 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.165 -0.268 23 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.335 -0.322 21 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.548 -0.339 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.012 -0.346 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.470 -0.370 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.962 -0.364 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.449 -0.367 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.938 -0.370 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.429 -0.374 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.922 -0.373 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.415 -0.376 28 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.003 -0.003 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.006 -0.005 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.012 -0.009 22 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.022 -0.014 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.037 -0.023 22 0 561 0
30MAR27 6.75 P 0.085 0.085 0.085 0.060 -0.034 22 120 1,101 +120
30MAR27 7.00 P 0.116 0.116 0.105 0.093 -0.048 22 350 2,122 +300
30MAR27 7.25 P 0.148 0.148 0.148 0.138 -0.064 22 2 1,616 0
30MAR27 7.50 P 0.205 0.205 0.205 0.192 -0.080 21 10 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.259 -0.100 21 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.342 -0.125 21 0 4,449 0
30MAR27 8.25 P 0.000 0.000 0.000 0.442 -0.149 21 0 5,975 0
30MAR27 8.50 P 0.000 0.000 0.000 0.558 -0.186 21 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.691 -0.198 21 0 943 0
30MAR27 9.00 P 0.914 0.914 0.851 0.851 -0.232 21 330 553 -40
30MAR27 9.25 P 0.000 0.000 0.000 1.031 -0.255 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.220 -0.271 22 0 1 0
30MAR27 9.75 P 1.419 1.419 1.418 1.360 -0.344 19 80 80 +80
30MAR27 10.00 P 0.000 0.000 0.000 1.626 -0.320 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.063 -0.325 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.523 -0.340 24 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.996 -0.349 25 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.477 -0.356 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.962 -0.361 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.452 -0.362 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.944 -0.364 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.436 -0.365 32 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.008 -0.005 21 0 70 0
29JUN27 5.75 P 0.034 0.034 0.034 0.015 -0.008 21 30 130 +30
29JUN27 6.00 P 0.000 0.000 0.000 0.025 -0.014 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.041 -0.020 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.064 -0.029 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.096 -0.040 21 0 560 0
29JUN27 7.00 P 0.146 0.146 0.146 0.138 -0.054 22 5 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.189 -0.070 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.248 -0.086 21 0 541 0
29JUN27 7.75 P 0.000 0.000 0.000 0.320 -0.107 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.411 -0.124 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.511 -0.151 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.628 -0.176 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.766 -0.193 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.921 -0.219 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.095 -0.236 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.273 -0.260 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.465 -0.274 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.665 -0.290 22 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.091 -0.313 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.541 -0.330 23 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.007 -0.344 24 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.483 -0.350 24 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.966 -0.357 25 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.453 -0.362 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.944 -0.364 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.437 -0.364 29 0 0 0
TOTAL PUT 25,348 297,160 +18,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.110
30JUL26 4.40 C 0.000 0.000 0.000 2.714 +0.199 98 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.614 +0.199 92 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.514 +0.199 86 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.414 +0.199 79 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.314 +0.199 72 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.214 +0.199 60 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.114 +0.199 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.864 +0.198 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.614 +0.198 0 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.365 +0.199 45 0 0 0
30JUL26 6.00 C 1.100 1.100 1.100 1.115 +0.199 33 2 2 +2
30JUL26 6.25 C 0.000 0.000 0.000 0.865 +0.197 0 0 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.618 +0.203 27 0 4,450 0
30JUL26 6.75 C 0.345 0.355 0.345 0.374 +0.158 22 649 6,902 -119
30JUL26 7.00 C 0.118 0.181 0.118 0.190 +0.106 26 1,778 6,210 -105
30JUL26 7.25 C 0.037 0.068 0.037 0.073 +0.050 27 756 16,195 +117
30JUL26 7.50 C 0.019 0.023 0.019 0.021 +0.016 27 4,591 6,617 +1,498
30JUL26 7.75 C 0.007 0.008 0.007 0.005 +0.004 28 705 1,992 +267
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 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 48 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.724 +0.199 43 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.614 +0.189 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.525 +0.199 45 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.425 +0.199 39 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.314 +0.188 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.226 +0.199 40 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.115 +0.188 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.877 +0.199 32 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.628 +0.199 29 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.365 +0.184 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.132 +0.195 24 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.891 +0.187 24 0 1,020 0
28AUG26 6.50 C 0.604 0.604 0.604 0.663 +0.182 24 60 1,339 0
28AUG26 6.75 C 0.000 0.000 0.000 0.448 +0.138 22 0 4,225 0
28AUG26 7.00 C 0.211 0.267 0.211 0.287 +0.105 23 244 8,102 +124
28AUG26 7.25 C 0.120 0.165 0.120 0.169 +0.072 23 302 4,612 +185
28AUG26 7.50 C 0.075 0.092 0.075 0.093 +0.043 24 671 5,200 +393
28AUG26 7.75 C 0.049 0.049 0.048 0.047 +0.025 24 1,060 1,664 +771
28AUG26 8.00 C 0.020 0.026 0.020 0.021 +0.012 24 660 1,688 +239
28AUG26 8.25 C 0.014 0.014 0.014 0.009 +0.006 24 100 219 +100
28AUG26 8.50 C 0.000 0.000 0.000 0.004 +0.003 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.133 +0.199 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.034 +0.199 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.934 +0.199 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.811 +0.175 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.724 +0.188 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.614 +0.177 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.525 +0.187 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.425 +0.187 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.315 +0.176 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.226 +0.187 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.116 +0.176 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.877 +0.185 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.628 +0.183 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.390 +0.209 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.157 +0.189 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.955 +0.205 28 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.715 +0.176 23 0 13,575 0
29SEP26 6.75 C 0.484 0.484 0.484 0.518 +0.140 22 30 7,299 0
29SEP26 7.00 C 0.288 0.361 0.288 0.360 +0.108 22 2,114 4,799 -251
29SEP26 7.25 C 0.223 0.233 0.223 0.242 +0.083 22 314 15,073 -289
29SEP26 7.50 C 0.127 0.155 0.127 0.156 +0.058 23 487 1,627 +150
29SEP26 7.75 C 0.080 0.100 0.079 0.099 +0.042 23 426 1,355 +416
29SEP26 8.00 C 0.000 0.000 0.000 0.057 +0.026 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.031 +0.015 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 +0.008 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 +0.004 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 40 0
29SEP26 9.25 C 0.008 0.008 0.008 0.002 +0.001 23 20 46 +20
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.724 +0.177 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.623 +0.175 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.525 +0.176 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.426 +0.176 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.326 +0.175 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.228 +0.176 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.130 +0.190 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.887 +0.195 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.649 +0.204 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.407 +0.216 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.174 +0.175 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.964 +0.175 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.762 +0.177 23 0 606 0
29OCT26 6.75 C 0.535 0.535 0.535 0.567 +0.137 21 30 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.419 +0.114 22 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.300 +0.092 22 0 323 0
29OCT26 7.50 C 0.206 0.206 0.206 0.210 +0.073 22 5 110 +5
29OCT26 7.75 C 0.144 0.144 0.140 0.143 +0.051 23 6 39 +2
29OCT26 8.00 C 0.092 0.092 0.092 0.095 +0.039 23 50 120 +50
29OCT26 8.25 C 0.062 0.062 0.062 0.060 +0.027 23 10 88 +10
29OCT26 8.50 C 0.000 0.000 0.000 0.036 +0.017 23 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.021 +0.010 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.012 +0.006 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.007 +0.004 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.944 +0.202 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.845 +0.201 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.746 +0.199 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.648 +0.200 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.549 +0.198 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.452 +0.202 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.355 +0.204 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.257 +0.205 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.168 +0.228 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.921 +0.226 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.689 +0.230 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.455 +0.219 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.224 +0.191 23 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.003 +0.171 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.809 +0.160 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.638 +0.139 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.495 +0.119 22 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.379 +0.102 23 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.278 +0.082 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.199 +0.064 22 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.139 +0.049 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.096 +0.036 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.064 +0.026 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.043 +0.019 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 +0.013 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.008 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.005 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 +0.003 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.003 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.847 +0.203 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.749 +0.202 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.651 +0.203 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.553 +0.202 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.456 +0.206 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.359 +0.208 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.262 +0.210 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.168 +0.228 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.929 +0.225 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.696 +0.220 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.471 +0.213 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.257 +0.185 23 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 1.050 +0.164 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.872 +0.158 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.711 +0.135 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.579 +0.117 22 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.468 +0.103 23 0 463 0
30MAR27 7.50 C 0.355 0.355 0.355 0.367 +0.083 22 40 1,281 -27
30MAR27 7.75 C 0.000 0.000 0.000 0.294 +0.073 23 0 245 0
30MAR27 8.00 C 0.000 0.000 0.000 0.229 +0.061 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.176 +0.050 23 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.134 +0.041 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.100 +0.032 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.075 +0.025 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.056 +0.020 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.041 +0.015 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.029 +0.011 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 +0.009 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.751 +0.204 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.652 +0.204 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.554 +0.203 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.458 +0.208 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.362 +0.211 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.268 +0.216 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.174 +0.224 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.944 +0.215 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.721 +0.207 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.510 +0.206 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.310 +0.178 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.115 +0.153 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.952 +0.155 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.796 +0.128 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.673 +0.116 22 0 229 0
29JUN27 7.25 C 0.000 0.000 0.000 0.570 +0.107 23 0 70 0
29JUN27 7.50 C 0.000 0.000 0.000 0.476 +0.096 23 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.396 +0.085 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.322 +0.077 23 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.260 +0.057 23 0 121 0
29JUN27 8.50 C 0.209 0.213 0.209 0.211 +0.051 23 62 82 +62
29JUN27 8.75 C 0.000 0.000 0.000 0.168 +0.043 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.133 +0.034 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.106 +0.029 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.083 +0.023 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.066 +0.020 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.051 +0.016 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 +0.011 22 0 0 0
TOTAL CALL 15,172 159,038 +3,620
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 70 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 2,225 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 5,194 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 -0.001 32 0 7,803 0
30JUL26 6.50 P 0.010 0.011 0.010 0.003 -0.008 27 300 6,871 -100
30JUL26 6.75 P 0.048 0.048 0.025 0.021 -0.036 28 1,273 6,325 +337
30JUL26 7.00 P 0.162 0.162 0.082 0.083 -0.092 28 954 3,701 +481
30JUL26 7.25 P 0.000 0.000 0.000 0.216 -0.153 29 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.419 -0.172 32 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.641 -0.199 27 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.890 -0.200 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.140 -0.240 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.403 -0.230 65 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.653 -0.231 73 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.903 -0.231 81 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.153 -0.231 88 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.403 -0.231 95 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.653 -0.231 102 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.903 -0.231 109 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.403 -0.230 121 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 -0.001 26 0 1,905 0
28AUG26 6.00 P 0.000 0.000 0.000 0.003 -0.004 24 0 784 0
28AUG26 6.25 P 0.023 0.025 0.023 0.011 -0.013 24 350 1,973 +50
28AUG26 6.50 P 0.047 0.048 0.041 0.034 -0.030 24 580 6,494 +114
28AUG26 6.75 P 0.095 0.100 0.088 0.083 -0.059 24 567 6,430 +143
28AUG26 7.00 P 0.180 0.194 0.173 0.170 -0.094 24 1,353 3,306 +625
28AUG26 7.25 P 0.315 0.315 0.303 0.302 -0.130 25 100 600 +50
28AUG26 7.50 P 0.000 0.000 0.000 0.478 -0.142 26 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.669 -0.178 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.897 -0.193 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.140 -0.240 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.415 -0.218 39 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.664 -0.220 44 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.915 -0.230 49 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.165 -0.219 53 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.414 -0.220 57 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.664 -0.231 61 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.914 -0.220 64 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.414 -0.219 71 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.002 -0.001 25 0 36,810 0
29SEP26 5.75 P 0.019 0.019 0.018 0.005 -0.003 24 25 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.013 -0.010 23 0 11,362 0
29SEP26 6.25 P 0.049 0.050 0.049 0.032 -0.022 23 6,115 18,190 +115
29SEP26 6.50 P 0.081 0.081 0.081 0.070 -0.039 23 360 3,665 +300
29SEP26 6.75 P 0.172 0.172 0.150 0.135 -0.062 23 90 6,334 -50
29SEP26 7.00 P 0.249 0.252 0.241 0.230 -0.092 23 364 1,339 +99
29SEP26 7.25 P 0.387 0.387 0.376 0.361 -0.121 24 90 1,405 0
29SEP26 7.50 P 0.558 0.558 0.537 0.528 -0.126 24 180 260 +180
29SEP26 7.75 P 0.000 0.000 0.000 0.702 -0.164 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.916 -0.180 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.168 -0.212 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.415 -0.223 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.665 -0.223 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.915 -0.230 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.165 -0.230 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.414 -0.231 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.664 -0.231 47 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.914 -0.231 50 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.414 -0.231 56 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.005 -0.002 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.012 -0.006 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.026 -0.014 23 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.055 -0.025 23 0 296 0
29OCT26 6.50 P 0.112 0.127 0.112 0.104 -0.040 23 852 822 +762
29OCT26 6.75 P 0.182 0.182 0.182 0.176 -0.060 23 20 1,797 +20
29OCT26 7.00 P 0.000 0.000 0.000 0.276 -0.086 23 5,500 5,610 +5,500
29OCT26 7.25 P 0.417 0.417 0.417 0.407 -0.110 23 15 15 +15
29OCT26 7.50 P 0.000 0.000 0.000 0.568 -0.114 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.734 -0.150 23 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 0.938 -0.201 23 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.187 -0.196 26 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.420 -0.218 28 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.665 -0.230 30 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.915 -0.231 33 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.165 -0.230 36 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.415 -0.231 39 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.664 -0.232 41 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.914 -0.232 44 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.009 -0.005 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 -0.009 22 0 1,016 0
30DEC26 5.75 P 0.057 0.057 0.057 0.041 -0.016 22 12 891 +12
30DEC26 6.00 P 0.000 0.000 0.000 0.074 -0.026 22 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.126 -0.040 22 0 1,229 0
30DEC26 6.50 P 0.210 0.210 0.210 0.198 -0.055 22 10 3,741 0
30DEC26 6.75 P 0.000 0.000 0.000 0.284 -0.074 22 0 4,161 0
30DEC26 7.00 P 0.000 0.000 0.000 0.396 -0.094 22 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.533 -0.113 21 0 680 0
30DEC26 7.50 P 0.710 0.710 0.710 0.692 -0.142 21 30 210 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.887 -0.143 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.084 -0.187 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.302 -0.204 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.529 -0.210 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.757 -0.218 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.986 -0.228 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.223 -0.232 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.469 -0.229 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.717 -0.224 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.954 -0.230 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.436 -0.238 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.005 -0.001 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.004 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 -0.004 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.029 -0.009 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.051 -0.015 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.084 -0.024 22 0 657 0
30MAR27 6.00 P 0.142 0.142 0.142 0.133 -0.032 23 100 669 +100
30MAR27 6.25 P 0.000 0.000 0.000 0.197 -0.045 23 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.272 -0.062 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.370 -0.073 22 0 2,646 0
30MAR27 7.00 P 0.000 0.000 0.000 0.490 -0.087 22 0 1,527 0
30MAR27 7.25 P 0.000 0.000 0.000 0.625 -0.114 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.787 -0.119 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.961 -0.133 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.149 -0.176 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.366 -0.173 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.579 -0.199 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.801 -0.207 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.029 -0.208 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.261 -0.217 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.497 -0.220 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.736 -0.222 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.977 -0.224 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.461 -0.228 27 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.007 -0.002 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.009 -0.002 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.011 -0.004 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.015 -0.004 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.019 -0.006 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.024 -0.007 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.030 -0.009 22 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.051 -0.015 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.082 -0.022 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.125 -0.030 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.183 -0.039 23 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.255 -0.034 23 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.339 -0.063 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.443 -0.069 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.566 -0.085 23 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.687 -0.123 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.863 -0.114 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.019 -0.127 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.205 -0.156 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.403 -0.167 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.610 -0.177 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.826 -0.194 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.049 -0.200 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.277 -0.212 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.509 -0.209 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.745 -0.219 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.983 -0.218 25 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.464 -0.227 25 0 0 0
TOTAL PUT 19,240 221,452 +8,783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.980
30JUL26 3.60 C 0.000 0.000 0.000 1.383 +0.129 60 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.283 +0.129 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.183 +0.129 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.083 +0.129 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.983 +0.129 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.883 +0.129 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.783 +0.129 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.684 +0.129 35 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.584 +0.128 29 0 2 0
30JUL26 4.50 C 0.000 0.000 0.000 0.484 +0.126 24 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.387 +0.121 27 0 40 0
30JUL26 4.70 C 0.000 0.000 0.000 0.294 +0.117 27 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.208 +0.097 26 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.133 +0.070 25 0 252 0
30JUL26 5.00 C 0.074 0.074 0.074 0.079 +0.046 26 10 331 -10
30JUL26 5.25 C 0.015 0.019 0.015 0.014 +0.010 27 60 364 -24
30JUL26 5.50 C 0.000 0.000 0.000 0.002 +0.001 29 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 62 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.391 +0.129 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.292 +0.129 32 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.192 +0.129 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.092 +0.129 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.993 +0.129 24 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.893 +0.128 16 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.794 +0.127 21 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.696 +0.125 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.584 +0.119 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.492 +0.112 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.406 +0.104 18 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.326 +0.093 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.270 +0.097 24 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.204 +0.079 23 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.141 +0.054 22 0 228 0
28AUG26 5.25 C 0.063 0.063 0.063 0.058 +0.027 22 6 346 0
28AUG26 5.50 C 0.020 0.023 0.020 0.018 +0.009 22 105 204 +73
28AUG26 5.75 C 0.000 0.000 0.000 0.005 +0.003 23 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.391 +0.119 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.301 +0.129 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.202 +0.129 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.092 +0.118 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.993 +0.117 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.893 +0.114 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.794 +0.110 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.696 +0.121 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.605 +0.116 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.520 +0.111 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.440 +0.083 19 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.366 +0.096 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.316 +0.103 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.241 +0.077 20 0 138 0
29SEP26 5.00 C 0.170 0.170 0.170 0.188 +0.060 20 41 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.100 +0.042 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.045 +0.023 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.018 +0.010 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.006 +0.003 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.391 +0.110 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.302 +0.120 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.204 +0.120 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.105 +0.131 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.008 +0.132 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.896 +0.117 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.815 +0.129 13 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.717 +0.115 13 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.633 +0.111 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.553 +0.106 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.478 +0.100 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.409 +0.093 21 0 230 0
29OCT26 4.80 C 0.321 0.321 0.321 0.345 +0.083 21 2 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.299 +0.088 22 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.238 +0.068 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.139 +0.043 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.080 +0.031 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.041 +0.019 22 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.019 +0.009 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.009 +0.005 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.424 +0.136 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.327 +0.135 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.230 +0.134 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.133 +0.131 16 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.039 +0.128 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.947 +0.126 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.857 +0.119 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.769 +0.108 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.692 +0.105 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.619 +0.100 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.550 +0.095 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.485 +0.088 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.426 +0.083 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.371 +0.076 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.321 +0.069 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.219 +0.055 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.143 +0.040 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 +0.028 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 +0.018 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.035 +0.013 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.020 +0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 +0.005 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.424 +0.136 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.327 +0.135 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.234 +0.128 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.143 +0.127 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.053 +0.120 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.969 +0.120 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.884 +0.139 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.801 +0.132 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.724 +0.127 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.650 +0.124 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.581 +0.116 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.516 +0.105 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.456 +0.099 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.401 +0.079 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.349 +0.064 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.244 +0.051 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.166 +0.037 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.110 +0.026 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.070 +0.017 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.045 +0.012 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.028 +0.008 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 +0.005 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.432 +0.144 21 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.340 +0.126 22 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.250 +0.121 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.163 +0.117 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.077 +0.113 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.995 +0.132 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.913 +0.124 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.844 +0.126 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.772 +0.122 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.702 +0.114 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.635 +0.106 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.574 +0.090 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.516 +0.082 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.464 +0.079 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.415 +0.071 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.311 +0.058 22 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.230 +0.047 22 0 18 0
29JUN27 5.75 C 0.000 0.000 0.000 0.167 +0.037 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.120 +0.028 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.085 +0.021 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.060 +0.016 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.042 +0.013 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.029 +0.010 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 +0.006 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 +0.005 22 0 0 0
TOTAL CALL 224 4,598 +39
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 -0.003 27 0 225 0
30JUL26 4.60 P 0.000 0.000 0.000 0.004 -0.007 28 3 340 -3
30JUL26 4.70 P 0.000 0.000 0.000 0.010 -0.019 27 0 93 0
30JUL26 4.80 P 0.025 0.025 0.025 0.025 -0.037 27 7 101 +1
30JUL26 4.90 P 0.000 0.000 0.000 0.054 -0.057 27 0 99 0
30JUL26 5.00 P 0.095 0.095 0.095 0.101 -0.083 28 4 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.274 -0.139 22 0 76 0
30JUL26 5.50 P 0.000 0.000 0.000 0.536 -0.134 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.793 -0.134 66 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.046 -0.139 82 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.294 -0.148 93 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.544 -0.150 105 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.796 -0.148 118 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.049 -0.145 131 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.296 -0.148 139 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.546 -0.148 148 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 -0.003 22 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 -0.004 23 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.007 -0.008 23 0 101 0
28AUG26 4.50 P 0.019 0.019 0.019 0.013 -0.014 22 30 60 +2
28AUG26 4.60 P 0.000 0.000 0.000 0.025 -0.022 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.043 -0.033 23 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.070 -0.047 23 0 80 0
28AUG26 4.90 P 0.112 0.112 0.112 0.101 -0.067 22 2 68 -2
28AUG26 5.00 P 0.000 0.000 0.000 0.155 -0.076 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.323 -0.107 24 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.543 -0.127 27 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.793 -0.134 35 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.046 -0.139 44 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.296 -0.146 51 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.544 -0.150 56 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.797 -0.147 63 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.049 -0.145 70 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.296 -0.148 74 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.547 -0.147 80 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.002 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.004 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.011 -0.006 21 0 63 0
29SEP26 4.40 P 0.028 0.028 0.028 0.019 -0.010 21 30 112 +30
29SEP26 4.50 P 0.000 0.000 0.000 0.031 -0.016 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.048 -0.024 21 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.072 -0.033 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.104 -0.034 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.145 -0.042 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.194 -0.065 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.353 -0.093 22 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.558 -0.116 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.795 -0.132 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.050 -0.135 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.296 -0.146 39 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.546 -0.148 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.799 -0.145 50 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.049 -0.145 54 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.296 -0.148 57 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.547 -0.147 61 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.787 -0.157 62 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.046 -0.148 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 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.003 -0.002 22 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.009 -0.005 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.016 -0.007 22 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.025 -0.011 22 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.038 -0.015 22 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.056 -0.020 22 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.079 -0.027 22 0 35 0
29OCT26 4.70 P 0.000 0.000 0.000 0.106 -0.036 22 0 200 0
29OCT26 4.80 P 0.147 0.148 0.147 0.140 -0.046 22 4 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.180 -0.058 22 0 202 0
29OCT26 5.00 P 0.225 0.225 0.225 0.221 -0.059 21 2 2 +2
29OCT26 5.25 P 0.000 0.000 0.000 0.389 -0.086 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.582 -0.107 24 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.806 -0.121 26 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.051 -0.134 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.302 -0.140 35 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.552 -0.142 40 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.799 -0.145 43 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 -0.004 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 -0.005 23 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.021 -0.007 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 -0.011 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 -0.013 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.059 -0.018 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.078 -0.023 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.103 -0.028 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.132 -0.034 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.166 -0.039 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.205 -0.047 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.243 -0.061 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.300 -0.060 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.450 -0.078 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.630 -0.095 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.837 -0.110 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.064 -0.123 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.309 -0.133 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.556 -0.138 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.799 -0.145 36 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.049 -0.145 39 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.296 -0.148 41 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.547 -0.147 44 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.787 -0.157 45 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.012 -0.006 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.018 -0.008 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.026 -0.011 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 -0.016 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.050 -0.018 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.067 -0.022 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 -0.027 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 -0.033 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.139 -0.037 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.170 -0.044 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.209 -0.048 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.251 -0.051 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.297 -0.052 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.350 -0.048 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.381 -0.076 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.535 -0.104 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.719 -0.120 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.920 -0.130 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.135 -0.110 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.357 -0.121 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.586 -0.129 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.836 -0.119 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.073 -0.125 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.318 -0.126 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.562 -0.132 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.026 -0.007 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.035 -0.010 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.048 -0.010 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.061 -0.015 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.079 -0.018 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.099 -0.022 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.122 -0.027 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.144 -0.035 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.172 -0.038 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.206 -0.040 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.242 -0.045 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.284 -0.048 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.329 -0.052 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.378 -0.055 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.430 -0.062 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.578 -0.096 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.749 -0.114 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.939 -0.129 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.155 -0.131 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.369 -0.117 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.605 -0.118 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.836 -0.122 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.080 -0.119 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.318 -0.126 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.562 -0.149 0 0 0 0
TOTAL PUT 82 4,806 +30
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 ($0.001) CLOSING PRICE HK$ 9.600
30JUL26 6.50 C 0.000 0.000 0.000 3.105 +0.288 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.855 +0.288 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.606 +0.289 63 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.356 +0.288 52 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 2.106 +0.288 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.856 +0.288 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.607 +0.289 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.357 +0.288 32 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.107 +0.286 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.859 +0.279 25 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.616 +0.253 24 0 249 0
30JUL26 9.25 C 0.370 0.370 0.370 0.394 +0.207 24 1 322 0
30JUL26 9.50 C 0.118 0.188 0.118 0.213 +0.132 24 56 434 0
30JUL26 9.75 C 0.069 0.099 0.069 0.098 +0.068 24 29 275 +1
30JUL26 10.00 C 0.033 0.044 0.033 0.036 +0.028 25 144 329 +144
30JUL26 10.50 C 0.000 0.000 0.000 0.003 +0.002 25 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 65 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 73 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 3.105 +0.273 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.855 +0.272 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.606 +0.272 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.356 +0.288 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.107 +0.289 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.860 +0.292 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.613 +0.292 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.385 +0.280 25 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.148 +0.270 25 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.923 +0.253 25 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.717 +0.243 25 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.519 +0.190 23 0 138 0
28AUG26 9.50 C 0.327 0.327 0.327 0.371 +0.145 24 17 296 0
28AUG26 9.75 C 0.210 0.210 0.210 0.253 +0.112 24 14 236 0
28AUG26 10.00 C 0.169 0.169 0.169 0.175 +0.091 25 14 423 0
28AUG26 10.50 C 0.070 0.087 0.070 0.064 +0.040 25 161 631 +144
28AUG26 11.00 C 0.041 0.041 0.041 0.020 +0.014 25 20 219 +11
28AUG26 11.50 C 0.025 0.025 0.025 0.005 +0.003 25 10 396 +10
28AUG26 12.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.124 +0.292 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.875 +0.292 29 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.626 +0.292 27 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.377 +0.309 25 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.128 +0.307 23 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.880 +0.304 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.634 +0.301 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.385 +0.274 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.161 +0.274 24 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.942 +0.261 24 0 140 0
29SEP26 9.00 C 0.718 0.718 0.718 0.743 +0.226 23 20 292 0
29SEP26 9.25 C 0.503 0.503 0.503 0.568 +0.222 23 16 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.429 +0.193 24 0 257 0
29SEP26 9.75 C 0.000 0.000 0.000 0.313 +0.150 24 0 136 0
29SEP26 10.00 C 0.000 0.000 0.000 0.206 +0.104 23 0 574 0
29SEP26 10.50 C 0.140 0.140 0.140 0.098 +0.062 24 10 477 +10
29SEP26 11.00 C 0.086 0.086 0.086 0.040 +0.029 24 10 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.015 +0.012 24 0 394 0
29SEP26 12.00 C 0.037 0.037 0.037 0.005 +0.004 24 16 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.124 +0.292 26 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.875 +0.292 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.626 +0.292 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.377 +0.307 23 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.129 +0.305 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.880 +0.299 21 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.634 +0.290 21 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.385 +0.248 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.181 +0.251 24 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.974 +0.230 24 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.788 +0.224 24 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.607 +0.175 23 0 145 0
29OCT26 9.50 C 0.460 0.460 0.460 0.473 +0.148 23 1 61 +1
29OCT26 9.75 C 0.358 0.358 0.358 0.363 +0.108 23 1 70 0
29OCT26 10.00 C 0.000 0.000 0.000 0.291 +0.106 24 0 36 0
29OCT26 10.50 C 0.000 0.000 0.000 0.158 +0.066 24 0 0 0
29OCT26 11.00 C 0.130 0.134 0.130 0.080 +0.037 24 21 41 +21
29OCT26 11.50 C 0.000 0.000 0.000 0.038 +0.019 24 0 30 0
29OCT26 12.00 C 0.000 0.000 0.000 0.018 +0.010 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.008 +0.005 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.124 +0.292 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.875 +0.292 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.626 +0.292 21 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.379 +0.304 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.133 +0.297 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.880 +0.275 18 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.634 +0.246 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.418 +0.230 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.222 +0.220 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.057 +0.221 24 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.893 +0.202 24 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.747 +0.198 24 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.638 +0.166 24 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.514 +0.137 24 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.425 +0.127 24 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.275 +0.092 24 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.170 +0.065 24 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.102 +0.042 24 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.060 +0.027 24 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.033 +0.016 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.018 +0.009 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.010 +0.006 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.006 +0.004 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 3.124 +0.292 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.875 +0.288 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.626 +0.272 18 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.388 +0.260 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.163 +0.253 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.947 +0.244 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.742 +0.234 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.549 +0.222 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.370 +0.227 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.204 +0.213 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.051 +0.194 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.915 +0.159 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.814 +0.172 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.691 +0.147 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.598 +0.154 24 0 123 0
30MAR27 10.50 C 0.000 0.000 0.000 0.429 +0.111 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.300 +0.085 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.206 +0.064 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.140 +0.047 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.093 +0.034 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.061 +0.024 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.039 +0.016 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.025 +0.011 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.016 +0.007 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.010 +0.004 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.007 +0.004 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 +0.002 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.174 +0.293 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.929 +0.281 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.707 +0.287 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.479 +0.278 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.262 +0.270 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.054 +0.261 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.855 +0.250 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.669 +0.229 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.503 +0.210 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.356 +0.203 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.215 +0.188 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.088 +0.178 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.970 +0.168 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.862 +0.154 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.763 +0.144 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.594 +0.123 24 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.469 +0.098 25 0 192 0
29JUN27 11.50 C 0.000 0.000 0.000 0.367 +0.085 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.276 +0.068 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.208 +0.055 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.155 +0.045 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.114 +0.035 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.082 +0.025 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.061 +0.020 25 0 31 0
TOTAL CALL 561 28,009 +342
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 43 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.001 -0.001 30 0 226 0
30JUL26 8.75 P 0.000 0.000 0.000 0.002 -0.010 25 0 354 0
30JUL26 9.00 P 0.018 0.018 0.018 0.009 -0.033 24 22 307 -2
30JUL26 9.25 P 0.048 0.048 0.040 0.038 -0.089 24 15 166 0
30JUL26 9.50 P 0.114 0.114 0.108 0.111 -0.162 25 70 128 +63
30JUL26 9.75 P 0.334 0.334 0.274 0.247 -0.215 25 117 221 -36
30JUL26 10.00 P 0.480 0.480 0.480 0.441 -0.252 27 2 169 0
30JUL26 10.50 P 0.000 0.000 0.000 0.900 -0.326 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.442 -0.280 62 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 1.928 -0.301 71 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.428 -0.294 84 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.928 -0.294 95 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.451 -0.269 118 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.951 -0.271 129 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.451 -0.271 140 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.939 -0.283 143 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.439 -0.283 152 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.938 -0.284 161 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.438 -0.284 169 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 -0.001 25 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.003 -0.004 25 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.009 -0.008 25 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.020 -0.021 24 0 81 0
28AUG26 8.75 P 0.049 0.049 0.049 0.044 -0.037 24 42 140 +3
28AUG26 9.00 P 0.000 0.000 0.000 0.086 -0.068 24 0 130 0
28AUG26 9.25 P 0.000 0.000 0.000 0.152 -0.105 24 0 550 0
28AUG26 9.50 P 0.000 0.000 0.000 0.247 -0.149 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.394 -0.156 26 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.544 -0.202 25 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 0.940 -0.292 25 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.446 -0.276 34 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 1.949 -0.280 43 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.428 -0.294 45 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.928 -0.294 52 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.451 -0.271 63 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.951 -0.271 69 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.451 -0.271 74 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.939 -0.283 77 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.439 -0.283 81 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.938 -0.284 86 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.005 -0.001 24 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.011 -0.002 24 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.022 -0.007 23 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.042 -0.017 23 0 395 0
29SEP26 8.50 P 0.070 0.071 0.070 0.076 -0.026 23 109 322 +109
29SEP26 8.75 P 0.000 0.000 0.000 0.127 -0.052 23 0 189 0
29SEP26 9.00 P 0.202 0.202 0.202 0.198 -0.076 23 5 323 +5
29SEP26 9.25 P 0.000 0.000 0.000 0.293 -0.106 23 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.413 -0.151 23 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.556 -0.196 22 0 206 0
29SEP26 10.00 P 0.745 0.745 0.745 0.765 -0.192 25 1 346 0
29SEP26 10.50 P 0.000 0.000 0.000 1.140 -0.259 24 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.620 -0.244 28 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.088 -0.255 29 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.566 -0.264 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.055 -0.265 26 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.544 -0.271 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.040 -0.270 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.537 -0.270 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.034 -0.271 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.531 -0.271 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.029 -0.271 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.527 -0.271 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.025 -0.271 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.523 -0.271 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.021 -0.272 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.007 -0.005 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.014 -0.009 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.026 -0.015 24 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.046 -0.024 24 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.077 -0.036 24 0 30 0
29OCT26 8.50 P 0.106 0.106 0.106 0.121 -0.053 23 2 52 +2
29OCT26 8.75 P 0.000 0.000 0.000 0.183 -0.072 23 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.266 -0.091 23 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.384 -0.099 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.513 -0.149 25 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.662 -0.174 25 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.831 -0.167 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.221 -0.178 26 0 283 0
29OCT26 11.00 P 0.000 0.000 0.000 1.654 -0.237 27 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.114 -0.248 28 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.587 -0.258 29 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.071 -0.262 30 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.560 -0.266 30 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.052 -0.269 30 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.007 -0.003 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.014 -0.005 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.024 -0.011 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.041 -0.013 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.063 -0.022 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 -0.039 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.140 -0.044 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.211 -0.044 24 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.271 -0.073 23 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.360 -0.090 23 0 326 0
30DEC26 9.25 P 0.000 0.000 0.000 0.464 -0.145 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.585 -0.140 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.737 -0.159 23 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.900 -0.172 24 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.296 -0.200 25 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.709 -0.220 26 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.150 -0.236 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.612 -0.246 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.085 -0.256 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.568 -0.262 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.057 -0.266 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.550 -0.268 28 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.045 -0.270 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.541 -0.271 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.038 -0.272 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.535 -0.272 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.033 -0.272 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.531 -0.272 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.029 -0.272 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.015 -0.005 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.024 -0.008 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.039 -0.011 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.058 -0.016 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.085 -0.028 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.120 -0.030 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.164 -0.042 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.221 -0.053 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.290 -0.064 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.370 -0.077 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.463 -0.095 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.573 -0.108 23 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.694 -0.131 23 0 135 0
30MAR27 9.75 P 0.900 0.900 0.900 0.839 -0.159 23 5 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.007 -0.171 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.368 -0.196 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.777 -0.204 25 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.199 -0.222 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.644 -0.236 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.106 -0.248 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.568 -0.269 25 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.057 -0.270 25 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.550 -0.270 26 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.045 -0.270 26 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.541 -0.271 24 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.038 -0.272 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.535 -0.272 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.045 -0.010 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.066 -0.014 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.091 -0.022 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.126 -0.028 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.169 -0.033 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.207 -0.057 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.279 -0.057 25 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.355 -0.061 25 0 63 0
29JUN27 8.50 P 0.000 0.000 0.000 0.436 -0.078 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.535 -0.085 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.640 -0.100 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.760 -0.113 26 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.889 -0.126 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.031 -0.141 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.184 -0.153 26 0 218 0
29JUN27 10.50 P 0.000 0.000 0.000 1.522 -0.179 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 1.898 -0.205 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.308 -0.230 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.748 -0.250 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.212 -0.265 30 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.694 -0.274 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.171 -0.259 33 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.632 -0.263 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.097 -0.269 33 0 0 0
TOTAL PUT 390 16,378 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.840
30JUL26 8.00 C 0.00 0.00 0.00 3.85 +0.98 96 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.60 +0.97 88 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.35 +0.98 81 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.10 +0.98 74 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.85 +0.97 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.60 +0.94 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.35 +0.92 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.10 +0.93 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.86 +0.90 54 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.39 +0.80 54 0 51 0
30JUL26 11.00 C 0.45 1.00 0.45 0.95 +0.61 51 10 76 +5
30JUL26 11.50 C 0.46 0.48 0.46 0.64 +0.48 57 36 287 +6
30JUL26 12.00 C 0.24 0.45 0.24 0.38 +0.31 57 287 248 +21
30JUL26 12.50 C 0.13 0.23 0.13 0.21 +0.18 57 40 230 +21
30JUL26 13.00 C 0.00 0.00 0.00 0.11 +0.10 58 0 268 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 704 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 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 0.00 153 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 3.87 +0.99 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.62 +0.98 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.38 +0.93 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.14 +0.94 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.89 +0.91 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.66 +0.92 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.43 +0.92 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 +0.85 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.98 +0.80 46 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 1.61 +0.75 50 0 189 0
28AUG26 11.00 C 1.20 1.26 1.20 1.25 +0.64 49 7 295 0
28AUG26 11.50 C 0.72 0.91 0.72 0.94 +0.51 48 4 70 +2
28AUG26 12.00 C 0.54 0.75 0.54 0.72 +0.44 50 75 69 +35
28AUG26 12.50 C 0.54 0.54 0.52 0.54 +0.36 51 31 533 +30
28AUG26 13.00 C 0.40 0.48 0.40 0.38 +0.27 50 61 214 -22
28AUG26 13.50 C 0.24 0.34 0.24 0.27 +0.20 51 12 209 +4
28AUG26 14.00 C 0.29 0.29 0.26 0.18 +0.14 50 35 115 -17
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.09 50 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.06 50 0 77 0
28AUG26 15.50 C 0.15 0.15 0.14 0.05 +0.04 50 2 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.12 +0.98 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.87 +0.98 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.62 +0.99 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.38 +0.99 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.09 +0.93 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.90 +0.96 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 +0.97 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.38 +0.90 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.19 +0.95 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 +0.93 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 +0.87 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.54 +0.86 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.33 +0.88 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.13 +0.81 52 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.72 +0.71 48 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 +0.66 50 0 49 0
29SEP26 11.50 C 1.01 1.04 1.01 1.14 +0.57 50 66 104 +41
29SEP26 12.00 C 0.90 0.96 0.90 0.90 +0.49 50 45 444 +30
29SEP26 12.50 C 0.73 0.78 0.73 0.70 +0.41 49 21 128 +21
29SEP26 13.00 C 0.58 0.58 0.57 0.54 +0.33 49 27 163 +15
29SEP26 13.50 C 0.44 0.44 0.44 0.41 +0.27 49 10 100 -10
29SEP26 14.00 C 0.36 0.36 0.36 0.31 +0.21 49 15 308 -4
29SEP26 14.50 C 0.00 0.00 0.00 0.23 +0.16 49 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.12 49 0 348 0
29SEP26 15.50 C 0.23 0.23 0.23 0.12 +0.09 48 30 253 +30
29SEP26 16.00 C 0.20 0.20 0.20 0.09 +0.07 49 5 152 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.06 49 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.03 50 0 400 0
29SEP26 18.00 C 0.13 0.13 0.13 0.03 +0.02 50 28 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.91 +0.97 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.68 +0.95 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.45 +0.94 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.22 +0.87 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.00 +0.90 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.79 +0.91 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.58 +0.85 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.39 +0.84 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.20 +0.78 50 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 1.85 +0.71 49 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.56 +0.66 50 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.29 +0.58 50 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 1.06 +0.51 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.86 +0.44 49 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.70 +0.38 49 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.56 +0.32 49 0 3 0
29OCT26 14.00 C 0.48 0.48 0.48 0.45 +0.27 49 15 17 +15
29OCT26 14.50 C 0.36 0.40 0.36 0.36 +0.22 49 60 60 +60
29OCT26 15.00 C 0.34 0.34 0.34 0.28 +0.17 48 15 20 +15
29OCT26 15.50 C 0.29 0.29 0.29 0.22 +0.14 48 15 15 +15
29OCT26 16.00 C 0.27 0.27 0.24 0.18 +0.12 49 59 89 +44
30DEC26 7.25 C 0.00 0.00 0.00 4.64 +0.98 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.40 +0.96 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.17 +0.97 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.94 +0.94 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.71 +0.92 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.49 +0.90 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 +0.85 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.08 +0.87 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.89 +0.88 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 +0.86 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 +0.86 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 +0.75 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 +0.71 46 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 +0.65 46 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 +0.60 46 200 412 +200
30DEC26 12.00 C 0.79 0.79 0.79 1.30 +0.55 46 301 3,342 +299
30DEC26 12.50 C 0.00 0.00 0.00 1.11 +0.50 46 100 100 +95
30DEC26 13.00 C 0.00 0.00 0.00 0.93 +0.43 46 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.39 46 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.35 46 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.30 46 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 +0.26 46 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.22 45 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 +0.19 46 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.16 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.14 46 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.12 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.09 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.08 45 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.07 46 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.06 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 67 0
30DEC26 21.00 C 0.18 0.18 0.18 0.05 +0.04 45 12 147 +12
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.98 +0.87 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 +0.87 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.61 +0.88 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.42 +0.85 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.25 +0.84 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.07 +0.82 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.91 +0.86 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.74 +0.77 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.58 +0.73 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.29 +0.68 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.04 +0.63 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 +0.58 44 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 +0.58 45 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 +0.52 44 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 +0.49 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.09 +0.43 44 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.41 44 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 +0.35 44 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 +0.33 44 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.29 44 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 +0.26 44 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.23 44 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.21 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.18 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 +0.16 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.14 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.13 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.11 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.10 44 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.07 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.06 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.05 44 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.11 +0.86 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.92 +0.85 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.75 +0.84 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.57 +0.81 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.40 +0.80 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.25 +0.75 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.09 +0.76 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.93 +0.73 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.80 +0.74 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.50 +0.66 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.26 +0.59 42 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 2.07 +0.58 43 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 +0.55 43 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.69 +0.53 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.53 +0.50 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 +0.47 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 +0.43 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.10 +0.40 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.98 +0.36 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.88 +0.34 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.78 +0.31 43 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.70 +0.28 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.63 +0.26 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 +0.23 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.22 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 +0.20 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.18 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.17 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 +0.16 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 +0.12 43 0 0 0
TOTAL CALL 1,624 21,648 +968
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 260 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.04 60 0 360 0
30JUL26 10.00 P 0.03 0.03 0.03 0.02 -0.06 60 45 511 0
30JUL26 10.50 P 0.06 0.06 0.06 0.05 -0.16 57 1 758 -1
30JUL26 11.00 P 0.11 0.11 0.11 0.13 -0.31 56 60 286 -52
30JUL26 11.50 P 0.41 0.43 0.25 0.29 -0.50 57 18 115 +5
30JUL26 12.00 P 0.51 0.56 0.48 0.55 -0.65 59 88 287 +50
30JUL26 12.50 P 0.00 0.00 0.00 0.86 -0.79 57 0 467 0
30JUL26 13.00 P 1.38 1.38 1.38 1.29 -0.85 64 1 490 0
30JUL26 13.50 P 0.00 0.00 0.00 1.75 -0.92 70 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.24 -0.90 81 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 2.71 -0.93 83 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 3.20 -0.94 90 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 3.76 -0.88 120 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 4.17 -0.97 90 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 4.66 -0.98 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.16 -0.98 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.66 -0.98 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.22 -0.92 150 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.66 -0.98 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.16 -0.98 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.66 -0.98 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.16 -0.98 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.16 -0.98 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.16 -0.98 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.03 50 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.06 50 0 182 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.08 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.10 50 0 58 0
28AUG26 10.00 P 0.22 0.22 0.12 0.14 -0.13 50 32 124 -30
28AUG26 10.50 P 0.37 0.37 0.20 0.24 -0.21 50 33 220 +18
28AUG26 11.00 P 0.38 0.38 0.38 0.39 -0.32 50 40 86 +20
28AUG26 11.50 P 0.72 0.72 0.55 0.60 -0.44 50 8 153 0
28AUG26 12.00 P 0.80 0.82 0.80 0.85 -0.57 50 57 343 +50
28AUG26 12.50 P 1.14 1.14 1.14 1.19 -0.64 52 32 84 +32
28AUG26 13.00 P 0.00 0.00 0.00 1.54 -0.74 53 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 1.94 -0.78 54 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.37 -0.84 56 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.83 -0.84 59 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.30 -0.88 62 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.79 -0.87 67 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.25 -0.92 67 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.72 -0.92 67 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.21 -0.93 70 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.69 -0.95 69 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.22 -0.92 80 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.67 -0.97 70 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.16 -0.98 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.66 -0.98 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.16 -0.98 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.16 -0.98 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.16 -0.98 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.03 47 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.04 48 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.05 48 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.08 47 0 78 0
29SEP26 9.00 P 0.12 0.12 0.12 0.12 -0.10 47 15 50 +9
29SEP26 9.25 P 0.17 0.17 0.14 0.16 -0.12 47 30 103 0
29SEP26 9.50 P 0.21 0.21 0.21 0.21 -0.15 48 15 127 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.18 47 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.21 48 0 61 0
29SEP26 10.50 P 0.45 0.47 0.45 0.48 -0.29 47 14 45 -8
29SEP26 11.00 P 0.72 0.72 0.64 0.68 -0.36 47 21 76 +21
29SEP26 11.50 P 1.00 1.00 0.81 0.91 -0.45 47 23 59 -3
29SEP26 12.00 P 1.20 1.20 1.10 1.19 -0.52 47 4 78 -2
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.62 46 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.66 46 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.71 44 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.77 42 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.81 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 -0.84 38 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 -0.87 30 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 -0.89 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 -0.82 38 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 -0.83 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 -0.90 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 -0.94 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.77 -0.95 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.26 -0.94 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.74 -0.96 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.23 -0.96 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.22 -1.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.25 -1.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.24 -1.11 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.06 48 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.08 48 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.17 -0.09 48 0 90 0
29OCT26 9.00 P 0.19 0.19 0.17 0.21 -0.11 48 171 171 +155
29OCT26 9.25 P 0.22 0.22 0.22 0.26 -0.14 47 17 19 +17
29OCT26 9.50 P 0.28 0.28 0.28 0.31 -0.17 47 30 31 +26
29OCT26 9.75 P 0.35 0.35 0.34 0.38 -0.19 47 30 31 +30
29OCT26 10.00 P 0.40 0.40 0.40 0.45 -0.22 47 1 9 0
29OCT26 10.50 P 0.58 0.61 0.55 0.63 -0.28 47 50 31 -19
29OCT26 11.00 P 0.82 0.82 0.82 0.83 -0.35 47 15 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.08 -0.42 47 0 60 0
29OCT26 12.00 P 1.25 1.25 1.25 1.35 -0.49 46 15 105 +15
29OCT26 12.50 P 1.75 1.75 1.75 1.66 -0.58 46 15 15 +15
29OCT26 13.00 P 0.00 0.00 0.00 2.01 -0.62 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.39 -0.71 46 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.80 -0.77 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.22 -0.79 47 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.65 -0.84 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.11 -0.84 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.56 -0.86 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.04 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.05 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.06 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.08 45 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.09 45 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.11 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.13 44 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.15 45 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.18 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.20 44 0 7 0
30DEC26 10.00 P 0.55 0.55 0.55 0.62 -0.21 44 4 93 +4
30DEC26 10.50 P 0.95 0.95 0.95 0.81 -0.26 44 1 219 -1
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.33 44 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.43 44 200 403 +200
30DEC26 12.00 P 0.00 0.00 0.00 1.55 -0.52 44 300 3,451 +291
30DEC26 12.50 P 0.00 0.00 0.00 1.85 -0.58 43 100 100 +97
30DEC26 13.00 P 0.00 0.00 0.00 2.20 -0.61 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 -0.67 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 -0.75 45 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.38 -0.74 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.80 -0.77 46 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 -0.80 46 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.68 -0.81 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.13 -0.84 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 -0.85 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.05 -0.86 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.51 -0.88 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.98 -0.90 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.46 -0.89 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.93 -0.91 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.41 -0.95 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.37 -0.99 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.33 -1.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.31 -1.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.09 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.10 43 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.12 43 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.14 43 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.16 43 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.18 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 -0.20 42 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 -0.21 42 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.24 43 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 -0.28 42 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 -0.33 42 0 9 0
30MAR27 11.50 P 1.52 1.52 1.52 1.49 -0.38 42 12 12 +12
30MAR27 12.00 P 0.00 0.00 0.00 1.77 -0.50 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 -0.52 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.41 -0.56 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 -0.63 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.17 -0.65 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.57 -0.68 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.96 -0.83 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 -0.74 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 -0.77 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 -0.78 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.70 -0.80 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.15 -0.82 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.61 -0.83 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.07 -0.84 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.53 -0.86 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.00 -0.84 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.47 -0.89 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.43 -0.94 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.41 -0.95 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.38 -0.98 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.10 43 0 58 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.14 42 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 -0.14 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 -0.16 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 -0.18 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 -0.19 42 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.79 -0.22 42 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.88 -0.24 42 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.98 -0.26 42 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.20 -0.30 42 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 -0.35 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.72 -0.38 42 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.01 -0.47 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.33 -0.51 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.62 -0.56 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 -0.63 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.36 -0.67 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.75 -0.65 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.16 -0.63 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.55 -0.66 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.01 -0.64 45 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.44 -0.66 45 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.88 -0.67 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.22 -0.80 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.67 -0.82 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.12 -0.84 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.58 -0.86 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.05 -0.87 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.52 -0.89 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.47 -0.91 43 0 0 0
TOTAL PUT 1,498 17,537 +966
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$ 10.520
30JUL26 6.75 C 0.00 0.00 0.00 3.78 +0.38 112 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.53 +0.38 103 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.28 +0.38 95 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.03 +0.38 86 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.78 +0.38 78 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.53 +0.38 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.28 +0.38 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.03 +0.38 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.78 +0.37 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.53 +0.36 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.29 +0.34 45 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 1.05 +0.31 42 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.83 +0.27 43 0 61 0
30JUL26 10.00 C 0.00 0.00 0.00 0.63 +0.24 43 0 116 0
30JUL26 10.50 C 0.26 0.28 0.26 0.31 +0.13 42 6 1,211 +3
30JUL26 11.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 625 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 477 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 439 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.79 +0.38 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.30 +0.38 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.05 +0.37 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.80 +0.36 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.56 +0.36 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.32 +0.35 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.09 +0.34 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.87 +0.33 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.65 +0.31 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.45 +0.29 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 +0.27 45 0 12 0
28AUG26 9.75 C 1.05 1.05 1.05 1.08 +0.23 45 1 24 +1
28AUG26 10.00 C 0.88 0.88 0.88 0.90 +0.22 43 1 41 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.63 +0.17 44 0 82 0
28AUG26 11.00 C 0.36 0.41 0.36 0.42 +0.12 44 135 715 +120
28AUG26 11.50 C 0.00 0.00 0.00 0.28 +0.08 45 0 164 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 +0.06 45 0 216 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 +0.04 45 0 268 0
28AUG26 13.00 C 0.04 0.04 0.04 0.07 +0.03 46 1 156 -1
28AUG26 13.50 C 0.03 0.06 0.03 0.04 +0.01 46 16 58 +14
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.82 +0.38 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.57 +0.37 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.33 +0.37 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.09 +0.36 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 +0.35 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 +0.34 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.33 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.19 +0.32 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 +0.31 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 +0.29 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.27 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 +0.25 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.21 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 +0.19 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 +0.15 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 +0.14 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.11 45 0 53 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 +0.09 45 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.06 44 0 87 0
29SEP26 13.00 C 0.20 0.20 0.20 0.18 +0.05 45 1 76 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 116 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.84 +0.37 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.60 +0.36 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.37 +0.36 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.14 +0.36 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.91 +0.34 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.69 +0.33 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.48 +0.32 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.27 +0.31 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.08 +0.30 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.89 +0.28 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.72 +0.27 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.55 +0.25 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.40 +0.24 43 0 115 0
29OCT26 10.00 C 1.16 1.16 1.16 1.25 +0.22 42 28 28 +28
29OCT26 10.50 C 0.00 0.00 0.00 1.00 +0.19 43 0 15 0
29OCT26 11.00 C 0.71 0.71 0.71 0.80 +0.17 43 15 35 +15
29OCT26 11.50 C 0.54 0.54 0.54 0.62 +0.13 43 15 15 +15
29OCT26 12.00 C 0.42 0.42 0.42 0.46 +0.09 42 15 15 +15
29OCT26 12.50 C 0.33 0.33 0.28 0.36 +0.08 43 700 700 +700
29OCT26 13.00 C 0.26 0.26 0.26 0.27 +0.06 43 15 15 +15
29OCT26 13.50 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.92 +0.36 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.69 +0.35 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.47 +0.35 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.25 +0.33 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.04 +0.32 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 +0.31 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.65 +0.31 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.46 +0.29 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.28 +0.28 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.11 +0.27 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 +0.26 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.80 +0.25 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.65 +0.23 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.22 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 +0.19 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.17 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.15 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.13 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 +0.11 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.09 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.08 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.06 43 0 1 0
30DEC26 15.00 C 0.19 0.19 0.19 0.20 +0.04 42 2 102 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.04 +0.34 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.83 +0.34 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.63 +0.33 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.43 +0.32 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.24 +0.32 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.06 +0.31 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 +0.30 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 +0.29 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.54 +0.27 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 +0.27 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 +0.26 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 +0.25 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 +0.24 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 +0.22 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 +0.21 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.19 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 +0.17 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.15 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.14 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.12 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.10 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.10 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.09 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.08 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.05 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.18 +0.34 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.98 +0.33 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.79 +0.32 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.60 +0.31 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.43 +0.31 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.25 +0.30 42 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.09 +0.29 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.93 +0.29 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.77 +0.27 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.63 +0.27 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.49 +0.26 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.35 +0.25 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.22 +0.24 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.10 +0.23 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.87 +0.21 42 0 8 0
29JUN27 11.00 C 1.80 1.80 1.75 1.67 +0.20 43 16 16 +16
29JUN27 11.50 C 0.00 0.00 0.00 1.48 +0.18 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 +0.17 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 +0.16 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 +0.13 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 +0.13 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.11 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 +0.11 43 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.09 42 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 +0.08 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
TOTAL CALL 967 10,012 +945
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.03 49 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.06 45 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.10 45 0 74 0
30JUL26 10.00 P 0.12 0.12 0.12 0.11 -0.15 44 2 68 -2
30JUL26 10.50 P 0.00 0.00 0.00 0.30 -0.23 45 0 89 0
30JUL26 11.00 P 0.00 0.00 0.00 0.60 -0.32 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.02 -0.35 45 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.49 -0.37 46 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 -0.38 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.48 -0.38 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.98 -0.38 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.48 -0.38 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.98 -0.38 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.48 -0.38 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.98 -0.38 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.48 -0.38 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.48 -0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.48 -0.38 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.03 46 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.07 46 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.15 -0.09 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 -0.12 45 0 30 0
28AUG26 9.75 P 0.30 0.34 0.30 0.29 -0.14 45 4 23 0
28AUG26 10.00 P 0.43 0.43 0.43 0.38 -0.17 46 3 23 +3
28AUG26 10.50 P 0.00 0.00 0.00 0.61 -0.22 46 0 31 0
28AUG26 11.00 P 0.00 0.00 0.00 0.90 -0.24 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.23 -0.29 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.63 -0.32 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.06 -0.34 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.52 -0.36 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.99 -0.37 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.48 -0.38 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.98 -0.38 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.48 -0.38 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.98 -0.38 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.48 -0.38 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.06 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.08 44 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.10 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.11 44 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.11 45 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.12 45 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.15 45 0 38 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.21 45 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 -0.22 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.27 44 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 -0.30 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 -0.32 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.34 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 -0.35 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 -0.36 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 -0.37 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 -0.38 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 -0.38 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.38 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 -0.38 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 -0.38 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.98 -0.38 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.48 -0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.48 -0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.48 -0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.48 -0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.48 -0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.48 -0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.48 -0.38 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.48 -0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.48 -0.38 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.48 -0.38 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.48 -0.38 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.24 -0.09 43 0 0 0
29OCT26 9.00 P 0.33 0.33 0.33 0.31 -0.10 43 15 15 +15
29OCT26 9.25 P 0.00 0.00 0.00 0.38 -0.12 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.46 -0.13 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 -0.12 43 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.66 -0.16 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.90 -0.20 43 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.19 -0.22 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.50 -0.26 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.86 -0.28 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.25 -0.30 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.67 -0.32 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.10 -0.34 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.56 -0.34 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.02 -0.36 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.50 -0.37 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.07 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.10 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.10 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.12 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.13 42 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.14 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.15 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.18 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.21 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.23 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.25 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 -0.27 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 -0.29 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.24 -0.31 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.67 -0.32 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 -0.34 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 -0.34 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 -0.35 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 -0.36 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.99 -0.37 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.48 -0.38 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.48 -0.38 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.98 -0.38 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 -0.38 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.48 -0.38 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.48 -0.38 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.48 -0.38 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.48 -0.38 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.48 -0.38 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.48 -0.38 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.03 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.10 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 -0.12 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.12 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.13 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.13 -0.15 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.18 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.19 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.22 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.24 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.25 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 -0.27 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 -0.27 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 -0.30 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.27 -0.30 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.70 -0.32 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.14 -0.33 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.60 -0.34 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.06 -0.35 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.53 -0.36 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 -0.36 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.50 -0.36 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.99 -0.37 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.48 -0.38 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.48 -0.38 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.07 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.08 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.09 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.10 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.12 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 -0.12 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.09 -0.13 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.20 -0.15 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 -0.15 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.17 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.88 -0.18 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 -0.20 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.52 -0.21 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 -0.24 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.23 -0.24 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 -0.26 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.01 -0.27 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.41 -0.29 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.83 -0.30 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.26 -0.31 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.70 -0.32 43 0 0 0
TOTAL PUT 24 2,995 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 97.950
24JUL26 75.00 C 0.00 0.00 0.00 22.98 +1.41 90 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 20.49 +1.37 88 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 18.02 +1.32 89 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 15.59 +1.14 89 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 13.23 +1.11 90 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 10.98 +0.96 90 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 8.88 +0.77 90 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 6.77 +0.55 84 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 5.17 +0.37 86 0 3 0
24JUL26 97.50 C 2.82 3.95 2.28 3.82 +0.21 87 48 97 +18
24JUL26 100.00 C 1.47 1.47 1.47 2.73 +0.08 88 1 5 +1
24JUL26 102.50 C 1.36 1.75 1.36 1.89 0.00 88 8 19 -6
24JUL26 105.00 C 0.90 1.30 0.90 1.26 -0.06 89 2 6 +2
24JUL26 107.50 C 0.59 0.90 0.59 0.82 -0.08 89 37 24 +22
24JUL26 110.00 C 0.40 0.57 0.40 0.54 -0.08 91 25 28 +25
24JUL26 112.50 C 0.00 0.00 0.00 0.33 -0.08 91 0 11 0
24JUL26 115.00 C 0.00 0.00 0.00 0.19 -0.07 90 0 6 0
24JUL26 117.50 C 0.00 0.00 0.00 0.11 -0.05 90 0 30 0
24JUL26 120.00 C 0.11 0.12 0.11 0.06 -0.04 90 7 11 -1
24JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.02 93 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.02 92 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 33.01 +1.46 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 30.51 +1.42 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 28.03 +1.41 81 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 25.55 +1.19 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 23.11 +1.20 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.69 +1.35 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.34 +1.22 80 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.07 +1.13 80 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 13.90 +1.02 80 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 11.87 +0.90 80 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 9.99 +0.77 80 0 62 0
30JUL26 92.50 C 5.95 5.95 5.95 8.29 +0.64 80 15 107 +15
30JUL26 95.00 C 4.80 5.50 4.80 6.57 +0.49 77 10 93 +5
30JUL26 97.50 C 4.69 5.45 4.38 5.29 +0.38 77 449 799 +449
30JUL26 100.00 C 3.20 4.20 3.20 4.20 +0.28 78 66 207 +30
30JUL26 102.50 C 0.00 0.00 0.00 3.28 +0.20 78 0 17 0
30JUL26 105.00 C 1.52 1.52 1.52 2.53 +0.14 79 50 179 0
30JUL26 107.50 C 0.00 0.00 0.00 1.92 +0.08 79 0 223 0
30JUL26 110.00 C 1.40 1.52 1.40 1.52 +0.13 81 12 290 0
30JUL26 112.50 C 0.65 1.10 0.65 1.12 +0.07 81 20 176 -15
30JUL26 115.00 C 0.62 0.91 0.62 0.82 0.00 81 62 135 -30
30JUL26 117.50 C 0.00 0.00 0.00 0.59 -0.01 81 0 78 0
30JUL26 120.00 C 0.42 0.42 0.40 0.42 -0.02 81 19 288 +11
30JUL26 122.50 C 0.39 0.39 0.39 0.29 -0.02 80 100 171 +68
30JUL26 125.00 C 0.00 0.00 0.00 0.20 -0.02 80 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 0.14 -0.02 80 0 114 0
30JUL26 130.00 C 0.00 0.00 0.00 0.10 -0.01 81 0 247 0
30JUL26 132.50 C 0.00 0.00 0.00 0.07 -0.01 81 0 102 0
30JUL26 135.00 C 0.00 0.00 0.00 0.05 -0.01 82 0 109 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 81 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 0.00 81 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 432 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 114 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 119 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 124 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 127 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 136 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
31JUL26 75.00 C 0.00 0.00 0.00 23.15 - 81 0 0 -
31JUL26 77.50 C 0.00 0.00 0.00 20.69 - 75 0 0 -
31JUL26 80.00 C 0.00 0.00 0.00 18.34 - 76 0 0 -
31JUL26 82.50 C 0.00 0.00 0.00 16.21 - 81 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 14.08 - 81 0 0 -
31JUL26 87.50 C 0.00 0.00 0.00 12.09 - 81 0 0 -
31JUL26 90.00 C 0.00 0.00 0.00 10.25 - 81 0 0 -
31JUL26 92.50 C 0.00 0.00 0.00 8.32 - 77 0 0 -
31JUL26 95.00 C 0.00 0.00 0.00 6.87 - 78 0 0 -
31JUL26 97.50 C 0.00 0.00 0.00 5.60 - 78 0 0 -
31JUL26 100.00 C 0.00 0.00 0.00 4.51 - 79 0 0 -
31JUL26 102.50 C 0.00 0.00 0.00 3.58 - 79 0 0 -
31JUL26 105.00 C 0.00 0.00 0.00 2.81 - 80 0 0 -
31JUL26 107.50 C 0.00 0.00 0.00 2.18 - 80 0 0 -
31JUL26 110.00 C 0.00 0.00 0.00 1.66 - 80 0 0 -
31JUL26 112.50 C 0.85 0.92 0.74 1.26 - 80 60 60 -
31JUL26 115.00 C 0.84 0.84 0.84 0.97 - 81 15 15 -
31JUL26 117.50 C 0.60 0.70 0.60 0.74 - 82 2 2 -
31JUL26 120.00 C 0.00 0.00 0.00 0.54 - 81 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 33.01 +0.85 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.63 +1.15 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.34 +0.50 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.10 +1.07 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.92 +1.32 61 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.89 +0.86 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 19.98 +0.53 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.03 +0.40 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.83 +1.01 73 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 15.17 +0.56 73 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.62 +0.88 72 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 12.19 +0.82 73 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 10.54 +0.73 70 3 107 0
28AUG26 97.50 C 0.00 0.00 0.00 9.36 +0.64 70 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 8.28 +0.59 70 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 7.31 +0.55 71 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 6.43 +0.50 71 0 140 0
28AUG26 107.50 C 0.00 0.00 0.00 5.64 +0.45 71 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 4.93 +0.40 71 0 186 0
28AUG26 112.50 C 3.94 3.94 3.94 4.31 +0.37 71 1 285 0
28AUG26 115.00 C 0.00 0.00 0.00 3.78 +0.34 72 0 250 0
28AUG26 117.50 C 3.24 3.24 3.24 3.32 +0.32 72 2 67 +2
28AUG26 120.00 C 2.21 2.21 2.21 2.92 +0.30 73 6 79 +3
28AUG26 122.50 C 0.00 0.00 0.00 2.50 +0.22 73 0 28 0
28AUG26 125.00 C 1.99 1.99 1.99 2.21 +0.22 73 10 40 +8
28AUG26 127.50 C 0.00 0.00 0.00 1.90 +0.17 73 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.63 +0.15 73 0 26 0
28AUG26 132.50 C 0.00 0.00 0.00 1.40 +0.13 73 0 89 0
28AUG26 135.00 C 0.00 0.00 0.00 1.19 +0.11 73 0 88 0
28AUG26 137.50 C 0.00 0.00 0.00 1.02 +0.10 73 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 0.87 +0.08 73 0 147 0
28AUG26 142.50 C 0.00 0.00 0.00 0.74 +0.07 73 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.63 +0.06 73 0 58 0
28AUG26 147.50 C 0.00 0.00 0.00 0.53 +0.05 73 0 31 0
28AUG26 150.00 C 0.70 0.70 0.70 0.45 +0.04 73 1 27 0
28AUG26 152.50 C 0.00 0.00 0.00 0.38 +0.04 73 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.32 +0.03 73 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.27 +0.02 73 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.23 +0.02 73 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.19 +0.02 73 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.16 +0.01 73 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.14 +0.01 73 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.12 +0.01 73 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.10 +0.01 73 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.08 0.00 73 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.07 0.00 73 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.06 0.00 73 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 0.00 73 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 0.00 73 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.03 0.00 72 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.02 0.00 70 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 33.67 +1.32 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.46 +1.02 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.32 +1.00 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.26 +1.09 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.22 +0.30 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.32 +0.88 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.52 +0.56 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.83 +0.59 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.25 +0.64 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.77 +0.47 64 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 15.37 +0.11 64 0 55 0
29SEP26 92.50 C 12.20 12.50 12.20 14.06 +0.50 64 46 183 +46
29SEP26 95.00 C 11.81 12.92 11.81 13.63 +1.24 69 30 368 +30
29SEP26 97.50 C 11.77 11.77 11.77 11.94 +0.63 66 15 185 +15
29SEP26 100.00 C 0.00 0.00 0.00 10.72 +0.42 66 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 9.87 +0.50 67 0 90 0
29SEP26 105.00 C 7.94 9.34 7.94 8.94 +0.43 67 365 2,273 +350
29SEP26 107.50 C 0.00 0.00 0.00 8.09 +0.37 67 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 7.36 +0.36 67 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 6.70 +0.37 67 0 48 0
29SEP26 115.00 C 0.00 0.00 0.00 6.11 +0.39 68 0 62 0
29SEP26 117.50 C 0.00 0.00 0.00 5.59 +0.42 68 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 4.88 +0.22 67 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 4.39 +0.19 67 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 3.94 +0.16 67 0 128 0
29SEP26 127.50 C 0.00 0.00 0.00 3.53 +0.12 67 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 3.18 +0.12 67 0 372 0
29SEP26 132.50 C 2.46 2.46 2.46 2.84 +0.09 67 5 113 0
29SEP26 135.00 C 2.24 2.24 2.24 2.54 +0.07 67 9 89 +9
29SEP26 137.50 C 0.00 0.00 0.00 2.27 +0.05 67 0 10 0
29SEP26 140.00 C 2.39 2.39 2.27 2.03 +0.04 67 31 214 +30
29SEP26 142.50 C 0.00 0.00 0.00 1.81 -0.03 67 0 16 0
29SEP26 145.00 C 1.90 1.90 1.89 1.61 -0.07 67 24 45 +15
29SEP26 147.50 C 0.00 0.00 0.00 1.44 -0.04 67 0 31 0
29SEP26 150.00 C 0.00 0.00 0.00 1.32 0.00 68 0 1,125 0
29SEP26 152.50 C 0.00 0.00 0.00 1.14 -0.04 67 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 1.02 -0.03 67 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.91 -0.03 67 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 0.81 -0.03 67 0 169 0
29SEP26 162.50 C 0.00 0.00 0.00 0.72 -0.03 67 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.64 -0.03 67 0 215 0
29SEP26 167.50 C 0.65 0.65 0.65 0.57 -0.03 67 15 1,162 0
29SEP26 170.00 C 0.72 0.72 0.72 0.50 -0.04 67 15 965 +15
29SEP26 172.50 C 0.67 0.67 0.67 0.45 -0.03 67 15 461 +15
29SEP26 175.00 C 0.00 0.00 0.00 0.41 -0.02 67 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.36 -0.02 67 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.32 -0.03 67 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.29 -0.02 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.25 -0.03 67 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.23 -0.02 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.20 -0.02 67 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.18 -0.02 67 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.16 -0.02 67 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.14 -0.02 67 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.01 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 -0.01 67 0 93 0
29SEP26 210.00 C 0.34 0.34 0.34 0.08 -0.01 68 2 44 +2
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 34.26 +0.86 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.17 +0.87 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.16 +0.79 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.26 +0.91 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.48 +0.89 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.77 +0.89 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.13 +1.02 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.58 +0.75 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.10 +0.80 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.70 +0.91 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.38 +0.78 64 0 1 0
29OCT26 92.50 C 13.89 13.89 13.51 16.13 +0.80 64 45 87 +39
29OCT26 95.00 C 13.31 13.42 12.45 14.96 +0.88 64 62 135 0
29OCT26 97.50 C 12.36 12.36 12.36 13.86 +0.85 65 15 136 -15
29OCT26 100.00 C 0.00 0.00 0.00 12.82 +0.80 65 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 11.85 +0.76 65 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 10.95 +0.73 65 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 10.11 +0.69 65 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 9.32 +0.65 65 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 8.59 +0.62 65 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.91 +0.58 65 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 7.51 +0.78 67 0 16 0
29OCT26 120.00 C 6.50 6.50 6.50 6.83 +0.41 66 2 33 +2
29OCT26 122.50 C 0.00 0.00 0.00 6.35 +0.50 67 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 5.83 +0.47 67 0 5 0
29OCT26 127.50 C 0.00 0.00 0.00 5.36 +0.45 67 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 4.92 +0.54 67 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 35.98 +1.37 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.08 +0.77 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.17 +0.64 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.40 +0.60 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.70 +0.74 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.05 +0.72 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.50 +0.67 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.00 +0.63 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.60 +0.77 60 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 21.25 +0.59 60 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 19.99 +0.57 60 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 18.81 +0.56 60 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 17.69 +0.56 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.62 +0.52 61 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 15.61 +0.47 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 14.66 +0.45 61 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 13.76 +0.42 61 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 12.91 +0.39 61 0 0 0
30DEC26 110.00 C 11.80 11.80 11.80 12.11 +0.36 61 2 10 +1
30DEC26 112.50 C 0.00 0.00 0.00 11.36 +0.33 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.65 +0.31 62 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 9.98 +0.28 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 9.35 +0.26 62 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 8.76 +0.23 62 0 3 0
30DEC26 125.00 C 7.58 7.58 7.58 8.20 +0.21 62 15 15 +15
30DEC26 127.50 C 0.00 0.00 0.00 7.73 +0.24 62 0 17 0
30DEC26 130.00 C 7.02 7.29 7.02 7.24 +0.22 62 16 77 +15
30DEC26 132.50 C 5.70 5.70 5.70 6.74 +0.16 62 5 6 +5
30DEC26 135.00 C 0.00 0.00 0.00 6.31 +0.15 62 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 5.90 +0.13 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.53 +0.12 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.17 +0.10 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 4.91 +0.16 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.63 +0.18 63 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 4.38 +0.20 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 4.14 +0.19 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.90 +0.20 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 3.69 +0.19 63 0 15 0
30DEC26 160.00 C 3.30 3.80 3.30 3.45 +0.15 63 11 59 +11
30DEC26 162.50 C 0.00 0.00 0.00 3.23 +0.09 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.03 +0.06 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.83 +0.05 63 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.65 +0.02 63 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.48 +0.02 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 2.32 +0.01 63 0 49 0
30DEC26 177.50 C 0.00 0.00 0.00 2.18 +0.02 63 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 2.04 +0.01 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.91 +0.01 63 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.79 +0.01 63 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 1.67 0.00 63 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.52 0.00 63 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.43 0.00 63 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.34 -0.04 63 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 1.25 -0.05 63 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 1.21 -0.01 63 0 121 0
30DEC26 205.00 C 0.00 0.00 0.00 1.06 -0.01 63 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.91 -0.03 63 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.80 -0.03 63 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.70 -0.01 63 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.62 -0.01 63 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.56 -0.01 63 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.48 -0.01 63 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.42 -0.01 63 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.37 -0.01 63 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.33 -0.01 63 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 -0.01 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.02 63 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 -0.01 63 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.16 -0.01 63 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 0.00 63 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 38.07 +1.12 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.33 +1.12 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.63 +0.77 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.01 +0.80 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.46 +0.82 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.92 +0.89 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.43 +0.80 58 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 26.98 +0.70 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.66 +0.68 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.40 +0.65 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.21 +0.63 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.08 +0.62 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.00 +0.58 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.98 +0.55 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.01 +0.46 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 18.08 +0.49 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.20 +0.46 59 0 0 0
30MAR27 107.50 C 15.25 15.25 15.25 16.52 +0.60 59 15 15 +15
30MAR27 110.00 C 14.48 14.48 14.48 15.54 +0.39 59 15 15 +15
30MAR27 112.50 C 0.00 0.00 0.00 14.91 +0.50 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.05 +0.35 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 13.36 +0.32 59 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.71 +0.31 59 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 12.08 +0.28 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 11.49 +0.27 59 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 10.92 +0.25 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.39 +0.23 59 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 9.87 +0.21 59 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.39 +0.20 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 8.93 +0.18 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.50 +0.18 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.12 +0.20 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.77 +0.23 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.43 +0.25 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.11 +0.27 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 6.80 +0.28 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.52 +0.27 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.19 -0.05 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.98 +0.28 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.71 +0.27 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.47 +0.23 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.22 +0.20 61 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.97 +0.08 61 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 4.73 +0.15 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.50 +0.10 61 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.29 +0.05 61 0 15 0
30MAR27 180.00 C 3.80 4.40 3.80 4.09 +0.09 61 2 18 0
30MAR27 182.50 C 0.00 0.00 0.00 3.89 +0.03 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.71 +0.03 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 3.53 +0.02 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.37 +0.02 61 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.21 +0.02 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.06 +0.02 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 2.92 +0.01 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 2.78 +0.01 61 0 54 0
30MAR27 205.00 C 0.00 0.00 0.00 2.53 0.00 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 2.30 0.00 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.09 -0.01 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 1.91 0.00 61 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 1.74 -0.01 61 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.54 -0.06 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.45 -0.01 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.28 -0.05 60 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.17 -0.05 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 1.07 -0.05 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 0.98 -0.04 60 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.90 -0.04 60 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.82 -0.04 60 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.75 -0.04 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.69 -0.04 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.63 -0.04 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 0.58 -0.03 60 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.53 -0.03 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 39.80 +1.20 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.15 +1.23 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.55 +1.26 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.02 +1.23 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.54 +1.11 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.17 +1.23 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.71 +1.15 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.48 +1.19 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 28.16 +0.92 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 27.02 +0.93 60 0 8 0
29JUN27 90.00 C 0.00 0.00 0.00 26.08 +1.10 60 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 24.99 +1.08 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 23.95 +0.86 61 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 22.83 +0.89 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 21.89 +0.79 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 21.00 +0.58 60 0 15 0
29JUN27 105.00 C 19.79 19.79 19.79 20.16 +0.68 61 15 45 +15
29JUN27 107.50 C 0.00 0.00 0.00 19.26 +0.59 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 18.48 +0.57 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.71 +0.57 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.94 +0.56 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.18 +1.03 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.43 +0.64 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 14.83 +0.58 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 14.23 +0.70 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 13.63 +0.68 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.03 +0.48 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 12.43 +0.60 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 11.89 +0.48 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.44 +0.52 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.98 +0.46 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 10.53 +0.40 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 10.08 +0.36 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 9.62 +0.33 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.18 +0.28 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 8.83 +0.26 60 0 33 0
TOTAL CALL 1,823 30,007 +1,252
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 60 0
24JUL26 77.50 P 0.17 0.17 0.17 0.02 -0.06 92 1 1 +1
24JUL26 80.00 P 0.30 0.30 0.30 0.05 -0.11 91 51 100 +49
24JUL26 82.50 P 0.55 0.56 0.55 0.12 -0.20 91 30 91 +30
24JUL26 85.00 P 0.75 0.97 0.45 0.26 -0.33 91 165 68 +68
24JUL26 87.50 P 1.43 1.43 1.43 0.51 -0.50 91 1 20 +1
24JUL26 90.00 P 1.91 1.91 1.91 0.93 -0.68 91 1 23 0
24JUL26 92.50 P 0.00 0.00 0.00 1.54 -0.88 91 0 1 0
24JUL26 95.00 P 3.15 3.15 3.15 2.43 -1.07 92 1 15 0
24JUL26 97.50 P 5.30 5.70 3.85 3.57 -1.25 93 6 19 +2
24JUL26 100.00 P 0.00 0.00 0.00 4.98 -1.39 94 0 2 0
24JUL26 102.50 P 9.50 9.50 9.50 6.67 -1.23 95 4 6 0
24JUL26 105.00 P 0.00 0.00 0.00 8.33 -1.48 90 0 0 0
24JUL26 107.50 P 11.50 11.50 11.50 10.36 -1.51 90 1 1 0
24JUL26 110.00 P 0.00 0.00 0.00 12.55 -1.51 90 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 14.84 -1.73 90 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 17.73 -1.54 123 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 20.22 -1.53 134 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 22.75 -0.91 146 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 25.30 -1.45 160 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 27.60 -0.91 158 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.03 80 0 9 0
30JUL26 72.50 P 0.27 0.27 0.27 0.05 -0.05 81 1 2 +1
30JUL26 75.00 P 0.00 0.00 0.00 0.10 -0.09 81 0 390 0
30JUL26 77.50 P 0.54 0.68 0.54 0.19 -0.14 81 105 140 +74
30JUL26 80.00 P 0.00 0.00 0.00 0.34 -0.22 81 0 319 0
30JUL26 82.50 P 0.00 0.00 0.00 0.57 -0.31 81 0 130 0
30JUL26 85.00 P 1.10 1.10 1.10 0.91 -0.43 81 5 157 +5
30JUL26 87.50 P 0.00 0.00 0.00 1.39 -0.56 81 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 2.03 -0.69 81 0 121 0
30JUL26 92.50 P 3.42 3.42 3.42 2.85 -0.83 82 3 135 +3
30JUL26 95.00 P 0.00 0.00 0.00 3.86 -0.96 82 0 109 0
30JUL26 97.50 P 5.73 5.73 5.01 5.08 -1.08 82 119 223 +111
30JUL26 100.00 P 6.43 6.43 6.43 6.43 -1.19 82 21 736 0
30JUL26 102.50 P 0.00 0.00 0.00 7.86 -1.22 80 0 117 0
30JUL26 105.00 P 0.00 0.00 0.00 9.59 -1.27 80 0 137 0
30JUL26 107.50 P 0.00 0.00 0.00 11.46 -1.34 80 0 37 0
30JUL26 110.00 P 0.00 0.00 0.00 13.46 -1.39 80 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 15.57 -1.42 80 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 17.77 -1.89 80 0 54 0
30JUL26 117.50 P 0.00 0.00 0.00 20.61 -1.14 97 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 22.75 -1.81 94 0 706 0
30JUL26 122.50 P 0.00 0.00 0.00 25.30 -1.45 102 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 27.66 -1.36 104 0 29 0
30JUL26 127.50 P 0.00 0.00 0.00 30.11 -1.04 108 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 32.57 -1.40 112 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 35.16 -1.68 121 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 37.65 -1.68 127 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 39.55 -2.28 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 42.65 -0.85 138 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 44.55 -1.45 0 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 47.05 -1.45 0 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 49.55 -1.45 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 52.05 -1.45 0 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 54.55 -1.45 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 57.05 -1.45 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 59.55 -1.45 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 62.05 -1.45 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 64.55 -1.45 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 67.05 -1.45 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 69.55 -1.45 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 72.05 -1.45 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 74.55 -1.45 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 77.05 -1.45 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 79.55 -1.45 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 82.05 -1.45 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 84.55 -1.45 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 87.05 -1.45 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 89.55 -1.45 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 92.05 -1.45 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 94.55 -1.45 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 97.05 -1.45 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 99.55 -1.45 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 102.05 -1.45 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 107.05 -1.45 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 112.05 -1.45 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 117.05 -1.45 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 122.05 -1.45 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 127.05 -1.45 0 0 0 0
31JUL26 75.00 P 0.44 0.44 0.44 0.14 - 81 100 100 -
31JUL26 77.50 P 0.00 0.00 0.00 0.25 - 81 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 0.43 - 82 0 0 -
31JUL26 82.50 P 0.00 0.00 0.00 0.70 - 82 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 1.08 - 82 0 0 -
31JUL26 87.50 P 2.23 2.23 2.23 1.59 - 82 1 1 -
31JUL26 90.00 P 0.00 0.00 0.00 2.27 - 82 0 0 -
31JUL26 92.50 P 4.36 4.36 4.36 3.13 - 83 3 3 -
31JUL26 95.00 P 0.00 0.00 0.00 4.17 - 83 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 5.40 - 83 0 0 -
31JUL26 100.00 P 0.00 0.00 0.00 6.82 - 84 0 0 -
31JUL26 102.50 P 0.00 0.00 0.00 8.17 - 81 0 0 -
31JUL26 105.00 P 12.80 12.80 12.80 9.87 - 81 1 1 -
31JUL26 107.50 P 0.00 0.00 0.00 11.71 - 81 0 0 -
31JUL26 110.00 P 0.00 0.00 0.00 13.68 - 81 0 0 -
31JUL26 112.50 P 0.00 0.00 0.00 15.76 - 81 0 0 -
31JUL26 115.00 P 0.00 0.00 0.00 17.94 - 81 0 0 -
31JUL26 117.50 P 0.00 0.00 0.00 20.61 - 93 0 0 -
31JUL26 120.00 P 0.00 0.00 0.00 23.14 - 101 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.33 -0.07 73 0 19 0
28AUG26 67.50 P 0.95 0.95 0.95 0.49 -0.10 73 2 202 +2
28AUG26 70.00 P 1.24 1.24 1.03 0.70 -0.14 73 415 417 +326
28AUG26 72.50 P 1.45 1.45 1.45 0.99 -0.16 73 9 47 +9
28AUG26 75.00 P 0.00 0.00 0.00 1.36 -0.20 73 0 27 0
28AUG26 77.50 P 0.00 0.00 0.00 1.79 -0.28 73 0 96 0
28AUG26 80.00 P 3.00 3.00 2.42 2.33 -0.31 73 3 186 -1
28AUG26 82.50 P 0.00 0.00 0.00 2.99 -0.36 73 0 179 0
28AUG26 85.00 P 0.00 0.00 0.00 3.71 -0.46 74 0 96 0
28AUG26 87.50 P 0.00 0.00 0.00 4.60 -0.47 74 0 136 0
28AUG26 90.00 P 6.45 6.45 5.75 5.57 -0.58 74 3 138 +3
28AUG26 92.50 P 0.00 0.00 0.00 6.66 -0.61 74 0 94 0
28AUG26 95.00 P 0.00 0.00 0.00 7.88 -0.68 74 0 1,270 0
28AUG26 97.50 P 10.24 10.24 10.14 9.17 -0.73 75 45 202 +45
28AUG26 100.00 P 0.00 0.00 0.00 10.63 -0.76 75 0 284 0
28AUG26 102.50 P 0.00 0.00 0.00 12.13 -0.75 75 0 36 0
28AUG26 105.00 P 0.00 0.00 0.00 13.80 -0.81 76 0 38 0
28AUG26 107.50 P 0.00 0.00 0.00 15.05 -1.47 73 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 17.18 -1.21 75 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 19.06 -1.27 76 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 21.02 -1.12 76 0 174 0
28AUG26 117.50 P 0.00 0.00 0.00 23.09 -0.81 77 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.17 -0.62 78 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 27.41 -0.61 79 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 29.47 -1.41 79 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 31.68 -1.29 80 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 34.17 -1.07 83 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 36.46 -1.08 84 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 38.77 -1.29 85 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 41.10 -1.27 86 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 43.46 -1.08 87 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 45.84 -0.76 88 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 48.23 -1.15 89 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 50.57 -0.67 89 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 52.99 -1.12 91 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 55.44 -1.16 92 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 57.88 -1.17 93 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 60.29 -0.85 94 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 62.74 -1.32 95 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 65.23 -0.78 97 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 67.71 -1.35 99 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 70.04 -0.96 97 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 72.05 -1.45 0 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 74.55 -1.45 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 77.59 -0.91 104 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 79.55 -1.45 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 82.05 -1.45 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 84.55 -1.45 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 87.05 -1.45 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 89.55 -1.45 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 92.05 -1.45 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 95.09 -0.91 118 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 97.05 -1.45 0 0 0 0
29SEP26 65.00 P 1.55 1.55 1.55 0.90 -0.21 68 10 36 +10
29SEP26 67.50 P 0.00 0.00 0.00 1.17 -0.28 67 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 -0.38 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.50 67 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.49 -0.53 67 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.16 -0.57 68 0 8 0
29SEP26 80.00 P 0.00 0.00 0.00 3.89 -0.57 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.66 -0.71 68 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 5.58 -0.71 68 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 6.54 -0.84 68 0 86 0
29SEP26 90.00 P 8.10 8.20 8.10 7.65 -0.85 69 12 56 +12
29SEP26 92.50 P 0.00 0.00 0.00 8.78 -0.95 69 0 225 0
29SEP26 95.00 P 10.42 10.42 10.42 10.09 -0.94 69 16 626 +16
29SEP26 97.50 P 0.00 0.00 0.00 11.15 -1.28 68 0 640 0
29SEP26 100.00 P 13.11 13.20 13.07 12.90 -0.97 69 60 635 +15
29SEP26 102.50 P 0.00 0.00 0.00 14.41 -0.85 70 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 16.02 -1.22 70 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 17.73 -1.11 70 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 19.45 -1.29 70 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 21.31 -1.18 71 0 299 0
29SEP26 115.00 P 0.00 0.00 0.00 23.21 -1.26 71 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 25.13 -1.17 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 27.18 -1.08 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.23 -1.41 73 0 13 0
29SEP26 125.00 P 0.00 0.00 0.00 31.33 -1.44 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.51 -1.26 75 0 65 0
29SEP26 130.00 P 35.98 35.98 35.98 35.70 -1.46 75 15 73 0
29SEP26 132.50 P 38.21 38.21 38.21 37.92 -1.38 76 15 30 +13
29SEP26 135.00 P 0.00 0.00 0.00 40.21 -1.33 77 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 42.51 -0.83 78 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 44.82 -0.88 79 0 15 0
29SEP26 142.50 P 48.36 48.36 48.36 47.20 -0.96 80 15 59 +15
29SEP26 145.00 P 0.00 0.00 0.00 49.57 -0.92 81 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 51.90 -1.59 82 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 54.24 -0.84 83 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 56.60 -0.78 84 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 58.97 -0.82 85 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 61.35 -1.08 85 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 63.69 -1.19 85 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 66.09 -1.39 86 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 68.08 -1.34 82 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 71.08 -0.59 90 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 73.45 -0.74 90 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 75.52 -1.15 86 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 78.37 -0.61 93 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 80.58 -0.86 90 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 83.08 -1.35 92 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 85.69 -1.23 95 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 87.46 -1.85 84 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 90.45 -1.44 94 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 93.01 -1.34 97 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 95.51 -1.26 98 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 97.83 -1.41 97 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 100.25 -1.46 97 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 102.76 -1.42 98 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 107.65 -1.49 99 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 112.65 -0.85 101 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 117.05 -1.45 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 122.05 -1.45 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 127.05 -1.45 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 132.05 -1.45 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 137.05 -1.45 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 142.05 -1.45 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 147.05 -1.45 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 152.05 -1.45 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 157.05 -1.45 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 162.05 -1.45 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 167.05 -1.45 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 172.05 -1.45 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 177.05 -1.45 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 182.05 -1.45 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 187.05 -1.45 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 192.05 -1.45 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 197.05 -1.45 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 202.05 -1.45 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.62 -0.17 67 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 2.05 -0.11 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.54 -0.17 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.11 -0.17 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.75 -0.36 67 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.61 -0.24 68 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.42 -0.32 68 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 6.36 -0.32 68 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 7.29 -0.42 68 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 8.42 -0.42 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.56 -0.42 68 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 10.80 -0.47 68 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 12.02 -0.58 68 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 13.46 -0.54 69 0 234 0
29OCT26 100.00 P 15.68 15.68 14.66 14.98 -0.51 69 75 207 +30
29OCT26 102.50 P 0.00 0.00 0.00 16.52 -0.49 69 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 17.98 -0.61 69 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 19.65 -0.68 69 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 21.39 -0.70 69 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 23.18 -0.74 70 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.03 -0.66 70 0 0 0
29OCT26 117.50 P 28.56 28.56 28.56 26.98 -0.58 70 2 2 +2
29OCT26 120.00 P 0.00 0.00 0.00 28.92 -0.87 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.90 -0.90 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.94 -0.91 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.01 -0.71 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.18 -0.66 73 0 0 0
30DEC26 65.00 P 3.22 3.22 3.22 2.84 -0.36 63 10 117 +10
30DEC26 67.50 P 0.00 0.00 0.00 3.44 -0.36 63 0 50 0
30DEC26 70.00 P 4.51 4.51 4.51 4.06 -0.46 63 7 37 +7
30DEC26 72.50 P 0.00 0.00 0.00 4.83 -0.41 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.60 -0.45 64 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 6.49 -0.58 64 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.44 -0.60 64 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 8.40 -0.66 64 0 0 0
30DEC26 85.00 P 10.67 10.67 10.67 9.52 -0.63 64 15 400 -6
30DEC26 87.50 P 11.87 11.87 11.87 10.67 -0.64 64 15 433 0
30DEC26 90.00 P 0.00 0.00 0.00 11.87 -0.67 64 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 13.18 -0.65 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 14.53 -0.68 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 15.82 -0.83 64 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 17.42 -0.71 65 0 450 0
30DEC26 102.50 P 20.00 20.00 20.00 19.05 -0.79 65 3 311 +3
30DEC26 105.00 P 0.00 0.00 0.00 20.34 -0.49 64 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 22.25 -0.76 65 0 1 0
30DEC26 110.00 P 25.50 25.80 25.50 23.99 -0.74 65 10 540 0
30DEC26 112.50 P 0.00 0.00 0.00 25.75 -0.76 66 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 27.53 -0.80 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 29.39 -0.67 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.31 -0.68 66 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 33.23 -0.75 67 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 35.19 -0.69 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.19 -0.70 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.21 -0.71 67 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 41.26 -0.77 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.35 -0.77 68 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 45.46 -0.77 68 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 47.59 -0.79 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.73 -0.86 69 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 51.91 -0.87 69 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 54.11 -0.88 69 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 56.26 -0.89 69 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 58.50 -0.94 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.81 -0.92 70 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 62.99 -0.96 70 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 65.53 -0.71 71 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 67.71 -1.03 71 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 69.88 -1.17 70 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 72.20 -0.97 71 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 74.69 -0.86 72 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 76.98 -1.01 72 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 79.32 -1.02 72 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 81.57 -1.54 72 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 84.19 -0.66 74 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 86.58 -0.70 74 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 88.69 -1.58 72 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 91.05 -1.73 72 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 93.82 -0.75 75 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 96.28 -0.67 76 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 98.57 -0.88 76 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 100.92 -0.88 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 103.34 -1.51 76 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 108.32 -0.82 78 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 113.01 -1.05 77 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 118.00 -0.80 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 122.87 -0.79 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 127.72 -0.97 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 132.70 -1.01 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 137.55 -1.55 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 142.61 -1.37 82 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 147.54 -0.96 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 152.05 -1.45 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 157.05 -1.45 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 162.05 -1.45 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 167.05 -1.45 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 172.05 -1.45 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 177.05 -1.45 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 182.05 -1.45 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 187.05 -1.45 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 192.05 -1.45 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 197.05 -1.45 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 202.05 -1.45 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.46 -0.40 61 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 5.24 -0.33 61 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 6.03 -0.30 61 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 -0.30 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.77 -0.27 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 8.69 -0.54 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.77 -0.52 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.85 -0.68 61 0 0 0
30MAR27 85.00 P 13.05 13.05 13.05 12.00 -0.71 61 1 61 0
30MAR27 87.50 P 0.00 0.00 0.00 13.24 -0.72 61 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 14.52 -0.73 61 0 53 0
30MAR27 92.50 P 17.15 17.15 16.27 15.84 -0.76 61 19 57 +19
30MAR27 95.00 P 17.46 17.46 17.46 17.27 -0.73 61 11 41 +2
30MAR27 97.50 P 0.00 0.00 0.00 18.69 -0.77 62 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 20.19 -0.77 62 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 21.54 -0.93 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.89 -0.52 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 24.44 -0.79 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.13 -1.39 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.51 -0.51 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.21 -0.57 62 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 32.03 -0.58 63 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 33.88 -0.59 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.72 -0.66 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.69 -0.69 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 39.73 -0.58 63 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 41.66 -0.63 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 43.53 -0.74 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.70 -0.62 64 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 47.63 -0.74 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.67 -0.83 64 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 51.87 -0.76 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.22 -0.52 65 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 56.05 -0.77 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.30 -0.65 65 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 60.48 -0.61 65 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 62.67 -0.77 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.88 -0.86 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.23 -0.60 66 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 69.40 -0.61 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.57 -0.85 66 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 72.47 -2.19 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 76.18 -0.91 67 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 78.40 -1.06 67 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 80.70 -0.93 67 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 81.59 -2.39 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 84.19 -2.10 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 86.58 -2.03 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 90.00 -0.79 68 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 91.05 -2.24 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 93.82 -1.78 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 96.28 -1.52 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 98.57 -1.81 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 100.92 -2.14 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 103.34 -2.16 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 108.32 -1.98 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 113.01 -1.05 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 118.00 -0.80 67 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 122.87 -0.82 67 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 127.72 -0.97 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 132.70 -1.01 68 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 137.55 -1.55 68 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 142.61 -1.37 70 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 147.54 -0.96 71 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 152.05 -1.45 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 157.05 -1.45 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 162.05 -1.45 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 167.05 -1.45 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 172.05 -1.45 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 177.05 -1.45 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 182.05 -1.45 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 187.05 -1.45 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 192.05 -1.45 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.24 -0.54 59 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 7.28 -0.44 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.28 -0.44 60 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 9.28 -0.44 60 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 10.27 -0.39 60 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 11.31 -0.36 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.13 -0.47 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 13.29 -0.37 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.47 -0.50 58 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 15.70 -0.51 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 17.05 -0.50 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 19.08 +0.22 60 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 19.74 -0.53 58 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 20.98 -0.78 57 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 22.68 -0.60 58 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 24.63 -0.56 59 0 15 0
29JUN27 105.00 P 25.80 25.80 25.80 26.23 -0.66 59 15 15 +15
29JUN27 107.50 P 0.00 0.00 0.00 27.87 -0.04 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 29.59 -0.03 59 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 31.21 -0.16 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 32.95 -0.70 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 34.80 -0.49 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.61 -0.60 59 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.36 -0.67 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.33 -0.57 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 42.30 -0.45 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 44.20 -0.54 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 46.14 -0.57 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.13 -0.57 60 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 50.08 -0.62 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.04 -0.67 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.15 -0.61 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 55.91 -1.21 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.28 -0.71 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.94 -1.04 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.05 -1.39 59 0 167 0
TOTAL PUT 1,423 27,688 +892
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 30.120
24JUL26 20.00 C 0.00 0.00 0.00 10.12 - 0 0 0 -
24JUL26 21.00 C 0.00 0.00 0.00 9.13 +0.68 149 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 8.13 +0.63 131 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 7.13 +0.74 113 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 6.13 +0.62 97 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 5.13 +0.73 81 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 4.13 +0.72 65 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 3.14 +0.74 60 0 2 0
24JUL26 28.00 C 1.78 2.13 1.76 2.21 +0.61 63 45 121 +45
24JUL26 29.00 C 1.12 1.24 1.12 1.35 +0.40 58 17 191 0
24JUL26 30.00 C 0.54 0.79 0.54 0.75 +0.25 61 65 176 +34
24JUL26 31.00 C 0.00 0.00 0.00 0.37 +0.13 63 0 183 0
24JUL26 32.00 C 0.14 0.20 0.14 0.15 +0.05 63 28 106 +15
24JUL26 33.00 C 0.00 0.00 0.00 0.05 +0.01 62 1 16 -1
24JUL26 34.00 C 0.04 0.04 0.04 0.02 0.00 65 8 10 +8
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.15 +0.76 169 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.66 +0.77 166 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.15 +0.76 153 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.15 +0.70 137 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.15 +0.65 122 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.15 +0.76 108 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.15 +0.64 93 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.13 +0.73 66 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.13 +0.68 54 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 3.17 +0.61 58 0 250 0
30JUL26 28.00 C 1.91 1.91 1.91 2.22 +0.47 50 1 750 +1
30JUL26 29.00 C 1.52 1.58 1.43 1.57 +0.41 58 75 957 -48
30JUL26 30.00 C 0.80 1.04 0.73 1.02 +0.29 58 112 1,049 -38
30JUL26 31.00 C 0.53 0.61 0.53 0.62 +0.17 58 46 2,537 -18
30JUL26 32.00 C 0.34 0.41 0.34 0.36 +0.10 58 33 1,621 -32
30JUL26 33.00 C 0.00 0.00 0.00 0.20 +0.06 57 0 1,558 0
30JUL26 34.00 C 0.08 0.15 0.08 0.10 +0.02 57 33 1,986 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 809 0
30JUL26 36.00 C 0.04 0.05 0.04 0.03 +0.01 59 9 1,205 +7
30JUL26 37.00 C 0.03 0.03 0.03 0.02 +0.01 62 30 1,377 +30
30JUL26 38.00 C 0.02 0.02 0.02 0.01 0.00 63 20 4,074 +20
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 464 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 802 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 621 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 160 0
31JUL26 20.00 C 0.00 0.00 0.00 10.15 - 147 0 0 -
31JUL26 21.00 C 0.00 0.00 0.00 9.15 - 132 0 0 -
31JUL26 22.00 C 0.00 0.00 0.00 8.15 - 118 0 0 -
31JUL26 23.00 C 0.00 0.00 0.00 7.15 - 104 0 0 -
31JUL26 24.00 C 0.00 0.00 0.00 6.15 - 91 0 0 -
31JUL26 25.00 C 0.00 0.00 0.00 5.13 - 64 0 0 -
31JUL26 26.00 C 0.00 0.00 0.00 4.13 - 53 0 0 -
31JUL26 27.00 C 0.00 0.00 0.00 3.18 - 58 0 0 -
31JUL26 28.00 C 0.00 0.00 0.00 2.38 - 63 0 0 -
31JUL26 29.00 C 1.31 1.36 1.31 1.59 - 57 45 45 -
31JUL26 30.00 C 0.96 0.96 0.96 1.07 - 58 15 15 -
31JUL26 31.00 C 0.00 0.00 0.00 0.68 - 58 0 0 -
31JUL26 32.00 C 0.38 0.38 0.38 0.41 - 58 1 1 -
31JUL26 33.00 C 0.00 0.00 0.00 0.24 - 58 1 1 -
31JUL26 34.00 C 0.00 0.00 0.00 0.13 - 58 0 0 -
31JUL26 35.00 C 0.00 0.00 0.00 0.07 - 58 0 0 -
31JUL26 36.00 C 0.00 0.00 0.00 0.04 - 59 0 0 -
31JUL26 37.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
31JUL26 38.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 11.15 +0.70 99 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.66 +0.70 96 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.15 +0.64 90 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.15 +0.68 81 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.15 +0.65 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.15 +0.62 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.15 +0.64 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.18 +0.73 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.39 +0.71 54 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.71 +0.70 56 0 266 0
28AUG26 28.00 C 3.00 3.00 3.00 3.00 +0.48 53 1 403 -1
28AUG26 29.00 C 2.01 2.44 2.01 2.44 +0.49 53 35 387 +15
28AUG26 30.00 C 1.80 1.95 1.80 1.97 +0.41 54 7 536 +4
28AUG26 31.00 C 1.37 1.55 1.37 1.55 +0.34 53 28 568 -3
28AUG26 32.00 C 1.19 1.19 1.19 1.21 +0.26 53 5 178 +5
28AUG26 33.00 C 0.90 0.90 0.90 0.92 +0.20 53 2 471 +2
28AUG26 34.00 C 0.60 0.73 0.60 0.69 +0.16 53 16 441 -6
28AUG26 35.00 C 0.47 0.47 0.47 0.52 +0.13 53 1 681 0
28AUG26 36.00 C 0.46 0.46 0.46 0.39 +0.10 53 4 980 -4
28AUG26 37.00 C 0.32 0.37 0.32 0.28 +0.08 52 9 308 +4
28AUG26 38.00 C 0.22 0.28 0.22 0.20 +0.05 52 16 358 +14
28AUG26 39.00 C 0.20 0.20 0.20 0.15 +0.04 53 8 479 +8
28AUG26 40.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 910 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 1,311 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 394 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.12 +0.73 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.62 +0.73 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 +0.70 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.66 +0.70 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.15 +0.64 67 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.15 +0.68 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.15 +0.63 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.16 +0.63 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.29 +0.72 50 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 5.54 +0.62 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.83 +0.61 51 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.30 +0.75 54 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 3.69 +0.67 53 0 375 0
29SEP26 29.00 C 2.88 2.88 2.88 3.08 +0.53 51 15 314 -15
29SEP26 30.00 C 0.00 0.00 0.00 2.66 +0.52 52 0 1,003 0
29SEP26 31.00 C 2.16 2.16 2.16 2.21 +0.42 52 15 791 +15
29SEP26 32.00 C 1.65 1.65 1.65 1.87 +0.37 52 15 857 0
29SEP26 33.00 C 1.55 1.55 1.45 1.55 +0.31 52 8 628 -1
29SEP26 34.00 C 0.00 0.00 0.00 1.27 +0.25 52 0 648 0
29SEP26 35.00 C 0.00 0.00 0.00 1.05 +0.23 51 0 1,169 0
29SEP26 36.00 C 0.00 0.00 0.00 0.86 +0.20 52 0 392 0
29SEP26 37.00 C 0.00 0.00 0.00 0.69 +0.16 51 0 1,094 0
29SEP26 38.00 C 0.60 0.60 0.60 0.56 +0.14 51 25 599 +25
29SEP26 39.00 C 0.00 0.00 0.00 0.45 +0.12 51 0 294 0
29SEP26 40.00 C 0.41 0.42 0.41 0.36 +0.10 51 161 610 +25
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.08 51 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 +0.07 51 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.05 51 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 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 11.15 +0.70 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.66 +0.70 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.15 +0.64 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.15 +0.68 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.20 +0.67 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.44 +0.62 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.59 +0.62 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.91 +0.67 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.11 +0.49 47 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.56 +0.57 49 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.11 +0.64 51 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 3.58 +0.57 51 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 3.06 +0.51 50 0 137 0
29OCT26 31.00 C 0.00 0.00 0.00 2.65 +0.42 50 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 2.30 +0.38 50 0 60 0
29OCT26 33.00 C 0.00 0.00 0.00 1.96 +0.31 50 0 297 0
29OCT26 34.00 C 0.00 0.00 0.00 1.68 +0.29 50 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 1.42 +0.25 50 0 72 0
29OCT26 36.00 C 0.00 0.00 0.00 1.20 +0.22 49 0 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.02 +0.20 50 0 177 0
29OCT26 38.00 C 0.90 0.90 0.90 0.85 +0.17 49 1 19 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.72 +0.16 50 0 48 0
29OCT26 40.00 C 0.00 0.00 0.00 0.60 +0.13 49 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 11.28 +0.72 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.84 +0.64 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 +0.65 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.44 +0.58 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.77 +0.78 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.00 +0.74 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.27 +0.66 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.59 +0.65 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.96 +0.67 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.38 +0.63 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.84 +0.59 49 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 4.34 +0.55 49 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 3.91 +0.55 49 0 109 0
30DEC26 31.00 C 0.00 0.00 0.00 3.49 +0.45 49 0 102 0
30DEC26 32.00 C 0.00 0.00 0.00 3.11 +0.43 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.79 +0.40 49 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.47 +0.34 49 0 463 0
30DEC26 35.00 C 2.20 2.20 2.20 2.20 +0.33 49 16 519 +16
30DEC26 36.00 C 0.00 0.00 0.00 1.93 +0.27 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 +0.27 49 0 428 0
30DEC26 38.00 C 1.43 1.60 1.43 1.51 +0.23 49 4 409 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 +0.21 49 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.18 +0.21 49 0 301 0
30DEC26 41.00 C 1.15 1.15 1.15 1.02 +0.16 48 1 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 +0.17 49 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.80 +0.15 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.69 +0.12 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.12 48 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.10 48 0 215 0
30DEC26 47.00 C 0.56 0.56 0.56 0.46 +0.09 48 20 388 -18
30DEC26 48.00 C 0.00 0.00 0.00 0.41 +0.09 48 0 72 0
30DEC26 49.00 C 0.00 0.00 0.00 0.36 +0.08 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 +0.06 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 +0.05 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.04 48 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.77 +0.89 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.36 +0.77 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.95 +0.83 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.18 +0.82 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 +0.75 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.71 +0.73 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.04 +0.71 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.40 +0.68 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.81 +0.70 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.26 +0.67 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.75 +0.64 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.27 +0.59 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.83 +0.53 48 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 4.44 +0.53 48 0 319 0
30MAR27 32.00 C 0.00 0.00 0.00 4.04 +0.44 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.71 +0.44 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.40 +0.41 48 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 3.09 +0.33 48 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 2.83 +0.30 48 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.56 +0.27 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.33 +0.27 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.12 +0.25 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 1.93 +0.22 47 0 73 0
30MAR27 41.00 C 0.00 0.00 0.00 1.75 +0.18 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 +0.17 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.45 +0.17 47 0 27 0
30MAR27 44.00 C 0.00 0.00 0.00 1.30 +0.12 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.19 +0.12 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.09 +0.13 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.98 +0.11 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.89 +0.09 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.74 +0.09 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.57 +0.06 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.45 +0.06 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.03 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.07 +0.88 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.68 +0.89 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.30 +0.73 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.56 +0.75 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.85 +0.70 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.18 +0.63 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.55 +0.61 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.95 +0.64 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.39 +0.66 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.88 +0.63 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.39 +0.58 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.96 +0.59 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.54 +0.54 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.16 +0.52 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.79 +0.48 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.46 +0.46 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.16 +0.45 47 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 3.87 +0.42 47 0 22 0
29JUN27 36.00 C 3.33 3.33 3.33 3.61 +0.40 47 1 7 +1
29JUN27 37.00 C 0.00 0.00 0.00 3.37 +0.42 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.13 +0.45 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.79 +0.30 47 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.58 +0.27 46 0 11 0
29JUN27 41.00 C 0.00 0.00 0.00 2.41 +0.24 46 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 2.25 +0.23 47 0 26 0
29JUN27 43.00 C 2.10 2.10 2.10 2.11 +0.23 47 6 37 +6
TOTAL CALL 1,005 66,049 +116
24JUL26 20.00 P 0.00 0.00 0.00 0.01 - 156 0 0 -
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
24JUL26 26.00 P 0.04 0.04 0.02 0.02 -0.04 65 7 14 +6
24JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.12 64 0 31 0
24JUL26 28.00 P 0.39 0.39 0.20 0.20 -0.25 62 44 90 -10
24JUL26 29.00 P 0.79 0.79 0.52 0.48 -0.42 61 23 159 +10
24JUL26 30.00 P 1.21 1.21 1.21 0.97 -0.57 62 4 223 -4
24JUL26 31.00 P 1.96 1.96 1.74 1.65 -0.70 62 36 150 +30
24JUL26 32.00 P 2.49 2.57 2.49 2.48 -0.78 62 40 48 +15
24JUL26 33.00 P 0.00 0.00 0.00 3.40 -0.84 61 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 4.37 -0.72 59 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 5.53 -0.63 118 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 6.20 -0.83 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 7.55 -0.51 151 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 8.38 -0.57 109 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 9.37 -0.59 109 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 10.37 -0.69 118 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 852 0
30JUL26 25.00 P 0.06 0.06 0.06 0.04 -0.05 58 15 707 0
30JUL26 26.00 P 0.15 0.15 0.11 0.10 -0.11 57 48 1,014 0
30JUL26 27.00 P 0.26 0.28 0.21 0.22 -0.21 56 13 1,284 +8
30JUL26 28.00 P 0.66 0.66 0.50 0.44 -0.31 56 50 812 -16
30JUL26 29.00 P 1.05 1.06 0.78 0.79 -0.45 56 98 1,514 +75
30JUL26 30.00 P 1.48 1.68 1.28 1.27 -0.52 55 199 1,574 +138
30JUL26 31.00 P 2.20 2.20 1.98 1.91 -0.68 55 4 988 0
30JUL26 32.00 P 2.74 2.74 2.74 2.74 -0.69 60 2 985 0
30JUL26 33.00 P 3.80 3.80 3.80 3.58 -0.74 60 2 786 -2
30JUL26 34.00 P 0.00 0.00 0.00 4.58 -0.54 71 6 1,516 -6
30JUL26 35.00 P 0.00 0.00 0.00 5.53 -0.74 76 15 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 6.20 -1.12 0 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.55 -0.68 96 0 699 0
30JUL26 38.00 P 0.00 0.00 0.00 8.38 -0.87 71 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 9.37 -0.90 71 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.37 -0.69 77 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.37 -0.88 83 0 0 0
30JUL26 42.00 P 12.45 12.45 12.45 12.33 -0.92 0 1 0 -1
30JUL26 43.00 P 0.00 0.00 0.00 13.36 -0.89 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.37 -0.60 99 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.36 -0.89 87 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.37 -0.61 109 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.36 -0.89 98 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.36 -0.89 103 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
31JUL26 21.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
31JUL26 22.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
31JUL26 23.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
31JUL26 24.00 P 0.00 0.00 0.00 0.02 - 59 0 0 -
31JUL26 25.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
31JUL26 26.00 P 0.00 0.00 0.00 0.13 - 58 0 0 -
31JUL26 27.00 P 0.00 0.00 0.00 0.26 - 57 0 0 -
31JUL26 28.00 P 0.00 0.00 0.00 0.49 - 56 0 0 -
31JUL26 29.00 P 0.00 0.00 0.00 0.84 - 56 0 0 -
31JUL26 30.00 P 1.66 1.66 1.45 1.35 - 56 40 40 -
31JUL26 31.00 P 2.10 2.10 2.10 1.99 - 57 10 10 -
31JUL26 32.00 P 2.75 2.75 2.75 2.74 - 57 6 6 -
31JUL26 33.00 P 0.00 0.00 0.00 3.67 - 64 0 0 -
31JUL26 34.00 P 0.00 0.00 0.00 4.58 - 68 0 0 -
31JUL26 35.00 P 0.00 0.00 0.00 5.53 - 72 0 0 -
31JUL26 36.00 P 0.00 0.00 0.00 6.53 - 81 0 0 -
31JUL26 37.00 P 0.00 0.00 0.00 7.55 - 92 0 0 -
31JUL26 38.00 P 0.00 0.00 0.00 8.38 - 68 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 323 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 -0.05 53 0 353 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.08 53 0 483 0
28AUG26 25.00 P 0.00 0.00 0.00 0.37 -0.14 52 0 408 0
28AUG26 26.00 P 0.00 0.00 0.00 0.58 -0.16 52 0 495 0
28AUG26 27.00 P 0.97 0.97 0.90 0.86 -0.23 52 123 491 +118
28AUG26 28.00 P 1.38 1.38 1.28 1.20 -0.31 51 16 609 0
28AUG26 29.00 P 0.00 0.00 0.00 1.63 -0.40 51 0 702 0
28AUG26 30.00 P 2.27 2.32 2.14 2.14 -0.46 51 135 1,071 +41
28AUG26 31.00 P 3.04 3.04 2.96 2.75 -0.55 51 64 1,217 +36
28AUG26 32.00 P 0.00 0.00 0.00 3.35 -0.68 49 0 446 0
28AUG26 33.00 P 0.00 0.00 0.00 4.06 -0.77 49 0 642 0
28AUG26 34.00 P 0.00 0.00 0.00 4.95 -0.71 52 6 828 +6
28AUG26 35.00 P 0.00 0.00 0.00 5.66 -0.87 47 5 233 +5
28AUG26 36.00 P 0.00 0.00 0.00 6.65 -0.79 52 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.56 -0.92 52 0 261 0
28AUG26 38.00 P 0.00 0.00 0.00 8.48 -0.77 51 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.55 -0.72 60 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.41 -0.65 52 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.42 -0.83 57 0 15 0
28AUG26 42.00 P 12.45 12.45 12.45 12.48 -0.77 66 1 16 +1
28AUG26 43.00 P 0.00 0.00 0.00 13.43 -0.82 65 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.45 -0.81 70 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.37 -0.88 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.37 -0.88 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.37 -0.88 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.36 -0.89 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 53 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.06 50 0 451 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.08 50 0 1,322 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.10 50 0 1,110 0
29SEP26 25.00 P 0.83 0.83 0.83 0.75 -0.13 50 15 824 +15
29SEP26 26.00 P 1.09 1.09 1.09 1.02 -0.17 50 1 490 +1
29SEP26 27.00 P 1.38 1.38 1.38 1.35 -0.23 50 1 1,564 -1
29SEP26 28.00 P 1.88 1.88 1.82 1.75 -0.28 50 30 993 0
29SEP26 29.00 P 2.27 2.27 2.21 2.20 -0.35 49 21 1,171 -21
29SEP26 30.00 P 2.85 2.96 2.75 2.71 -0.43 49 39 2,186 -38
29SEP26 31.00 P 0.00 0.00 0.00 3.31 -0.48 50 0 3,275 0
29SEP26 32.00 P 4.16 4.16 4.16 3.97 -0.53 50 15 3,498 0
29SEP26 33.00 P 0.00 0.00 0.00 4.67 -0.59 50 0 2,842 0
29SEP26 34.00 P 0.00 0.00 0.00 5.42 -0.69 50 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.26 -0.61 52 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 7.09 -0.68 52 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.94 -0.54 52 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.95 -0.59 57 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.65 -0.68 50 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.62 -0.75 52 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 -1.01 52 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.48 -0.77 52 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.47 -0.78 54 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 -0.81 55 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.44 -0.81 57 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.39 -0.86 54 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.37 -0.88 53 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.36 -0.89 51 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.37 -0.80 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.37 -0.73 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.86 -0.78 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.36 -0.79 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.86 -0.74 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.36 -0.85 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.86 -0.70 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.40 -0.06 49 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 219 0
29OCT26 24.00 P 0.00 0.00 0.00 0.77 -0.14 49 0 45 0
29OCT26 25.00 P 1.10 1.10 1.10 1.02 -0.18 49 1 72 +1
29OCT26 26.00 P 0.00 0.00 0.00 1.32 -0.22 48 0 253 0
29OCT26 27.00 P 0.00 0.00 0.00 1.67 -0.28 48 0 198 0
29OCT26 28.00 P 2.31 2.31 2.31 2.09 -0.33 48 15 414 +15
29OCT26 29.00 P 0.00 0.00 0.00 2.57 -0.40 48 0 216 0
29OCT26 30.00 P 0.00 0.00 0.00 3.11 -0.41 48 0 186 0
29OCT26 31.00 P 0.00 0.00 0.00 3.68 -0.48 48 0 350 0
29OCT26 32.00 P 0.00 0.00 0.00 4.35 -0.51 49 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 4.95 -0.64 47 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.67 -0.68 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.42 -0.80 47 10 13 +10
29OCT26 36.00 P 0.00 0.00 0.00 7.36 -0.67 50 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.20 -0.66 51 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.05 -0.66 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.92 -0.65 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.81 -0.63 51 0 0 0
30DEC26 19.00 P 0.29 0.30 0.29 0.26 -0.04 48 200 1,895 +200
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.07 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.09 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.10 47 0 630 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.15 47 0 546 0
30DEC26 24.00 P 1.23 1.23 1.23 1.21 -0.18 47 2 223 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.21 47 0 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 1.87 -0.25 47 0 692 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.28 47 0 828 0
30DEC26 28.00 P 2.76 2.76 2.76 2.73 -0.32 47 3 487 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.23 -0.36 47 0 737 0
30DEC26 30.00 P 4.01 4.01 4.01 3.77 -0.41 47 120 2,877 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.36 -0.40 47 0 773 0
30DEC26 32.00 P 0.00 0.00 0.00 4.99 -0.47 47 0 1,865 0
30DEC26 33.00 P 0.00 0.00 0.00 5.58 -0.59 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 -0.50 48 0 425 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 -0.56 48 0 1,164 0
30DEC26 36.00 P 0.00 0.00 0.00 7.87 -0.60 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 -0.61 48 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 9.52 -0.63 49 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 10.35 -0.61 49 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 11.12 -0.70 48 0 133 0
30DEC26 41.00 P 0.00 0.00 0.00 12.07 -0.65 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.95 -0.67 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.85 -0.74 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.76 -0.68 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.53 -0.72 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.62 -0.64 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.57 -0.68 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.52 -0.73 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.48 -0.69 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.45 -0.65 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.08 -0.56 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.44 -0.71 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.86 -0.87 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.36 -0.86 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.86 -0.70 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.06 47 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 -0.07 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.09 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.11 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.16 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.18 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.09 -0.23 46 0 102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.49 -0.25 46 0 303 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.29 46 0 853 0
30MAR27 28.00 P 0.00 0.00 0.00 3.40 -0.32 46 0 703 0
30MAR27 29.00 P 0.00 0.00 0.00 3.91 -0.36 46 0 473 0
30MAR27 30.00 P 0.00 0.00 0.00 4.47 -0.38 46 0 1,181 0
30MAR27 31.00 P 5.24 5.24 5.24 5.06 -0.38 46 32 124 +2
30MAR27 32.00 P 0.00 0.00 0.00 5.68 -0.36 46 0 144 0
30MAR27 33.00 P 0.00 0.00 0.00 6.22 -0.74 45 0 158 0
30MAR27 34.00 P 0.00 0.00 0.00 6.87 -0.70 45 0 147 0
30MAR27 35.00 P 0.00 0.00 0.00 7.79 -0.48 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.53 -0.40 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.30 -0.51 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.08 -0.53 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 -0.56 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.69 -0.58 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.54 -0.59 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.37 -0.63 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.25 -0.64 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.13 -0.75 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.02 -0.68 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.03 -0.56 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.84 -0.66 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.74 -0.78 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.69 -0.60 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.63 -0.60 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.08 -0.56 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.44 -0.71 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.88 -0.85 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.37 -0.85 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.86 -0.70 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 -0.09 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 -0.09 47 0 32 0
29JUN27 20.00 P 1.13 1.13 1.13 1.10 -0.10 47 2 128 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.37 -0.11 47 0 12 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 -0.18 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 -0.17 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.35 -0.21 47 0 3,760 0
29JUN27 25.00 P 2.90 2.90 2.80 2.74 -0.26 47 11 361 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.18 -0.28 47 0 240 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 -0.31 47 0 219 0
29JUN27 28.00 P 4.25 4.25 4.25 4.14 -0.33 47 1 45 -1
29JUN27 29.00 P 0.00 0.00 0.00 4.67 -0.36 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.23 -0.39 47 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.83 -0.38 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.44 -0.50 47 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.15 -0.47 48 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 7.83 -0.26 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.31 -0.75 46 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.28 -0.52 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.02 -0.40 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.78 -0.41 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.56 -0.42 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.35 -0.43 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.15 -0.47 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.97 -0.40 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.80 -0.41 49 0 0 0
TOTAL PUT 1,532 97,605 +654
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$ 4.410
30JUL26 3.40 C 0.00 0.00 0.00 1.03 - 102 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.92 - 77 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.82 - 69 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.74 +0.13 83 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.63 +0.10 65 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.54 +0.10 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 +0.09 60 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 +0.08 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.30 +0.06 60 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.23 +0.05 58 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.18 +0.05 59 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 +0.04 61 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.10 +0.03 59 0 16 0
30JUL26 4.70 C 0.09 0.09 0.09 0.07 +0.02 59 4 4 +4
30JUL26 4.80 C 0.00 0.00 0.00 0.06 +0.02 64 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
30JUL26 5.00 C 0.03 0.03 0.03 0.03 +0.01 64 23 48 +23
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,875 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 75 3 337 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 176 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 213 0 45 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 219 4 67 -4
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 229 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.05 - 58 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.96 - 58 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.88 - 59 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.79 +0.10 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 +0.10 56 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 +0.09 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 +0.09 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 +0.08 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 +0.07 54 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.05 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
28AUG26 4.70 C 0.20 0.20 0.20 0.20 +0.04 53 4 4 +4
28AUG26 4.80 C 0.00 0.00 0.00 0.17 +0.03 54 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 +0.01 55 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 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 64 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 89 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 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 99 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 - 53 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 1.01 - 54 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.93 - 54 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.85 +0.10 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 +0.09 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.09 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 +0.08 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 +0.08 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 +0.06 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.05 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.03 50 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 116 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 0.00 121 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.13 - 52 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 1.05 - 51 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.97 - 51 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.90 +0.10 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.83 +0.10 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.76 +0.10 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.69 +0.08 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 +0.07 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.41 +0.05 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 - 50 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.14 - 51 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.07 - 50 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.00 +0.10 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.10 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.08 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 +0.09 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 +0.08 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 +0.08 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.07 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.06 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 +0.05 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.03 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.02 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 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 79 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 82 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.34 - 52 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.27 - 51 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.20 - 51 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.14 +0.10 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.01 +0.09 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 +0.08 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 +0.08 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 +0.09 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 +0.07 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 +0.07 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 +0.06 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 +0.06 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
30MAR27 6.00 C 0.30 0.30 0.30 0.29 +0.03 48 3 3 +3
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 1.37 - 53 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.30 - 52 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.24 - 52 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.18 +0.08 52 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.07 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 +0.07 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.01 +0.07 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.96 +0.06 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.91 +0.06 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.86 +0.06 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 +0.06 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 +0.06 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 +0.06 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 +0.05 50 0 0 0
29JUN27 5.00 C 0.65 0.65 0.65 0.59 +0.04 49 20 0 -20
29JUN27 5.25 C 0.59 0.59 0.56 0.52 +0.04 50 24 10 -24
29JUN27 5.50 C 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.03 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
TOTAL CALL 85 12,508 -14
30JUL26 3.40 P 0.00 0.00 0.00 0.01 - 91 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 59 0 96 0
30JUL26 4.00 P 0.03 0.03 0.03 0.04 -0.02 62 20 99 0
30JUL26 4.10 P 0.05 0.05 0.05 0.06 -0.03 61 23 111 +23
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.04 62 0 184 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.05 59 0 66 0
30JUL26 4.40 P 0.15 0.15 0.15 0.17 -0.06 60 63 63 +3
30JUL26 4.50 P 0.19 0.19 0.19 0.22 -0.08 59 3 279 +3
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.09 57 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.08 64 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.11 56 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.11 59 0 30 0
30JUL26 5.00 P 0.60 0.60 0.57 0.61 -0.11 59 5 73 -5
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.13 0 0 1,702 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 -0.13 79 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 -0.13 0 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 -0.13 0 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 -0.13 0 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.09 -0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.59 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.09 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.34 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.59 -0.11 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 - 53 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.04 - 53 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.02 54 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 -0.03 53 0 60 0
28AUG26 4.10 P 0.15 0.15 0.15 0.15 -0.05 50 38 10 -38
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 -0.05 52 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.29 -0.06 52 0 30 0
28AUG26 4.50 P 0.34 0.34 0.34 0.35 -0.07 53 4 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 -0.07 53 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.08 52 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.54 -0.09 52 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.09 54 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 -0.10 52 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.90 -0.11 53 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.12 -0.12 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 -0.13 50 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 -0.13 0 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.84 -0.13 0 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 -0.13 0 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.34 -0.12 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.09 -0.12 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 - 50 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.09 - 51 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.03 51 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29SEP26 4.20 P 0.26 0.26 0.26 0.27 -0.05 49 2 2 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.06 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.05 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.06 49 0 51 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.08 49 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.08 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.08 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.08 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.09 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.10 51 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.11 51 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 -0.11 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.13 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.12 49 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.13 0 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.13 0 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.34 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.09 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.09 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.59 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.59 -0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.09 -0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.09 -0.12 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.59 -0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.09 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.59 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.09 -0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.59 -0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.09 -0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.59 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.09 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.59 -0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.09 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.59 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.09 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.59 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.59 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.59 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.59 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.59 -0.10 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.10 - 49 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.12 - 49 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.54 -0.06 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.81 -0.07 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.00 -0.09 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 -0.09 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.42 -0.09 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 -0.10 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.87 -0.10 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.10 -0.12 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 - 47 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.16 - 47 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.19 - 48 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.04 47 0 0 0
30DEC26 4.40 P 0.53 0.53 0.53 0.52 -0.05 47 28 128 +28
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.06 46 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 -0.07 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 -0.08 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 -0.08 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.09 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.10 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 -0.10 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 -0.09 47 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.09 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.10 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 -0.12 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.12 0 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.13 0 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.13 0 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 -0.11 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.09 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.09 -0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.59 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.59 -0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.09 -0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.09 -0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.59 -0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.09 -0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.59 -0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.09 -0.12 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.59 -0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.09 -0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.59 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.09 -0.12 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 - 49 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.26 - 48 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.30 - 49 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.05 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 -0.05 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.06 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 -0.05 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.06 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 -0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.09 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 -0.07 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.07 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.08 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 -0.08 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 -0.09 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 -0.10 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 -0.10 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 -0.10 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 -0.11 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.11 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 -0.09 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.11 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 -0.11 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 -0.13 0 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.35 -0.11 53 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.59 -0.12 0 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.84 -0.12 0 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 5.09 -0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.09 -0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.59 -0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.59 -0.12 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.09 -0.12 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.09 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.59 -0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.09 -0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.59 -0.12 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 - 47 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.44 - 48 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.48 - 48 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 -0.04 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 -0.05 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 -0.04 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 -0.05 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 -0.05 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 -0.05 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 -0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.18 -0.05 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 -0.06 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 -0.06 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.49 -0.07 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.68 -0.07 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 -0.07 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.08 -0.07 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.28 -0.07 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 -0.07 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.70 -0.08 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.91 -0.08 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.13 -0.08 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.35 -0.08 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
TOTAL PUT 186 5,916 +16
ALL CONTRACTS TOTAL 936,114 19,241,034 +268,198
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED